Skip to main content
JTF International Holdings Limited (HKG:9689)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.640
-0.030 (-4.48%)
Apr 29, 2026, 4:08 PM HKT

HKG:9689 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.660.660.640.640.64-4.48%12,000
Apr 28, 20260.650.670.650.670.67-1.47%24,000
Apr 27, 20260.680.680.680.680.68--
Apr 24, 20260.680.680.680.680.68-2.86%4,000
Apr 23, 20260.700.700.660.700.704.48%112,000
Apr 22, 20260.680.680.630.670.67-16,000
Apr 21, 20260.670.670.670.670.67--
Apr 20, 20260.690.690.630.670.67-32,000
Apr 17, 20260.670.670.670.670.67-28,000
Apr 16, 20260.800.800.670.670.67-16.25%32,000
Apr 15, 20260.700.800.650.800.8014.29%256,000
Apr 14, 20260.720.720.680.700.70-9.09%128,000
Apr 13, 20260.750.770.720.770.772.67%36,000
Apr 10, 20260.720.750.700.750.751.35%24,000
Apr 9, 20260.800.800.740.740.74-5.13%300,000
Apr 8, 20260.750.780.720.780.788.33%532,000
Apr 2, 20260.700.750.670.720.721.41%604,000
Apr 1, 20260.670.710.670.710.71-4.05%396,000
Mar 31, 20260.670.740.640.740.742.78%180,000
Mar 30, 20260.700.720.700.720.722.86%108,000
Mar 27, 20260.700.700.700.700.70-128,000
Mar 26, 20260.690.700.690.700.701.45%244,000
Mar 25, 20260.640.690.600.690.691.47%248,000
Mar 24, 20260.680.680.680.680.68-2.86%-
Mar 23, 20260.700.700.680.700.70-52,000
Mar 20, 20260.670.700.620.700.709.37%448,000
Mar 19, 20260.650.650.630.640.64-8.57%112,000
Mar 18, 20260.700.700.620.700.701.45%316,000
Mar 17, 20260.640.690.560.690.69-1.43%316,000
Mar 16, 20260.700.700.550.700.7016.67%812,000
Mar 13, 20260.570.600.570.600.60-1.64%56,000
Mar 12, 20260.530.610.490.610.6127.08%1,232,000
Mar 11, 20260.490.500.440.480.48-56,000
Mar 10, 20260.480.480.480.480.48--
Mar 9, 20260.480.480.470.480.48-4.00%100,000
Mar 6, 20260.490.500.490.500.504.17%72,000
Mar 5, 20260.470.480.450.480.481.05%96,000
Mar 4, 20260.520.520.470.480.48-13.64%68,000
Mar 3, 20260.520.550.510.550.553.77%120,000
Mar 2, 20260.520.540.510.530.53-5.36%88,000
Feb 27, 20260.560.560.560.560.56-1.75%-
Feb 26, 20260.510.570.510.570.57-144,000
Feb 25, 20260.570.570.570.570.57-5.00%68,000
Feb 24, 20260.570.600.570.600.607.14%136,000
Feb 23, 20260.550.560.550.560.56-56,000
Feb 20, 20260.520.560.520.560.567.69%24,000
Feb 16, 20260.510.540.500.520.52-8.77%116,000
Feb 13, 20260.570.570.570.570.57--
Feb 12, 20260.570.570.570.570.57-1.72%-
Feb 11, 20260.580.600.580.580.581.75%68,000
Feb 10, 20260.570.570.570.570.57--
Feb 9, 20260.570.570.570.570.57-1.72%176,000
Feb 6, 20260.550.580.550.580.587.41%60,000
Feb 5, 20260.640.650.530.540.54-104,000
Feb 4, 20260.540.540.540.540.54-10.00%252,000
Feb 3, 20260.550.660.500.600.6011.11%77,372,000
Feb 2, 20260.560.580.500.540.54-1.82%456,000
Jan 30, 20260.520.560.510.550.55-956,000
Jan 29, 20260.500.550.500.550.557.84%54,972,000
Jan 28, 20260.500.510.480.510.51-1.92%328,000
Jan 27, 20260.520.520.520.520.52-1.89%-
Jan 26, 20260.500.530.480.530.536.00%1,628,000
Jan 23, 20260.410.500.400.500.5013.64%504,000
Jan 22, 20260.440.440.440.440.44--
Jan 21, 20260.440.440.440.440.44--
Jan 20, 20260.420.440.390.440.44-264,000
Jan 19, 20260.440.440.440.440.44--
Jan 16, 20260.420.420.380.440.447.32%64,000
Jan 15, 20260.410.410.410.410.41-7.87%8,000
Jan 14, 20260.420.450.380.450.451.14%20,000
Jan 13, 20260.440.440.440.440.44--
Jan 12, 20260.440.440.440.440.44--
Jan 9, 20260.440.440.440.440.44--
Jan 8, 20260.440.440.440.440.44--
Jan 7, 20260.440.440.440.440.44--
Jan 6, 20260.440.440.440.440.44--
Jan 5, 20260.440.440.410.440.44-232,000
Jan 2, 20260.440.440.410.440.447.32%116,000
Dec 31, 20250.410.410.410.410.41--
Dec 30, 20250.410.410.410.410.41--
Dec 29, 20250.360.420.350.410.4126.15%188,000
Dec 24, 20250.340.340.320.330.33-16.67%16,000
Dec 23, 20250.390.390.390.390.394.00%-
Dec 22, 20250.380.380.380.380.38--
Dec 19, 20250.380.380.380.380.38--
Dec 18, 20250.380.380.380.380.38--
Dec 17, 20250.380.380.380.380.38--
Dec 16, 20250.380.380.330.380.38-34,000
Dec 15, 20250.380.380.380.380.38--
Dec 12, 20250.380.380.380.380.38--
Dec 11, 20250.380.380.380.380.38--
Dec 10, 20250.380.380.380.380.38--
Dec 9, 20250.380.380.380.380.38-24,000
Dec 8, 20250.410.410.380.380.381.35%104,000
Dec 5, 20250.370.370.370.370.37--
Dec 4, 20250.370.370.370.370.37--
Dec 3, 20250.370.370.370.370.37--
Dec 2, 20250.380.380.360.370.37-9.76%520,000
Dec 1, 20250.390.410.350.410.4124.24%296,000
Nov 28, 20250.330.350.330.330.33-20,000