Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

J&T Global Express Limited (1519) Historical Prices

HK:1519 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.859.088.848.998.99+1.58%15,625,6000.47
Oct 29, 20268.978.988.838.858.85-0.73%15,503,4910.46
Oct 28, 20268.959.008.828.918.91-0.45%17,071,3850.50
Oct 27, 20269.089.188.878.958.95-1.43%14,639,8000.42
Oct 26, 20268.999.178.729.089.08+1.74%27,104,0700.77
Oct 23, 20268.888.958.668.938.93+2.35%31,665,3010.90
Oct 22, 20268.918.928.678.728.72-2.08%25,313,4840.72
Oct 21, 20269.319.318.858.918.91-3.21%31,296,1070.87
Oct 20, 20269.309.409.169.209.20-1.08%41,088,3011.14
Oct 19, 20269.309.408.999.309.30+0.00%00.00
Oct 16, 20269.019.408.999.309.30+3.45%39,505,9261.08
Oct 15, 20268.899.218.808.998.99+0.73%37,086,4571.02
Oct 14, 20269.229.308.888.938.93-3.20%29,138,8240.80
Oct 13, 20269.259.259.069.229.22-0.27%17,373,6230.47
Oct 12, 20269.019.289.019.259.25+2.89%22,224,1990.61
Oct 09, 20268.809.068.738.998.99+3.39%29,119,6000.79
Oct 08, 20268.959.008.668.698.69-3.82%32,074,1460.87
Oct 07, 20268.989.058.859.049.04+0.67%12,522,4540.34
Oct 06, 20268.679.008.598.988.98+5.03%40,612,1991.10
Oct 05, 20268.468.598.418.558.55+1.00%17,560,8050.47
Oct 02, 20268.478.558.408.468.46-2.08%25,212,7890.67
Oct 01, 20268.648.688.478.648.64+0.00%00.00
Sep 30, 20268.488.688.478.648.64-0.29%24,599,9280.63
Sep 29, 20268.778.778.468.678.67-1.25%47,029,6021.20
Sep 28, 20268.858.858.678.788.78+0.57%30,552,5720.79
Sep 25, 20268.858.858.588.738.73-1.41%20,369,6000.52
Sep 24, 20268.708.898.708.858.85+1.03%29,075,6950.74
Sep 23, 20268.788.888.768.768.76-0.17%28,199,3790.71
Sep 22, 20269.139.138.718.788.78-3.99%53,640,7191.36
Sep 21, 20268.989.148.819.149.14+1.84%33,475,1450.85
Sep 18, 20269.199.198.918.988.98-0.77%75,894,1561.96
Sep 17, 20269.059.058.839.059.05-0.06%32,245,5080.83
Sep 16, 20269.009.168.829.059.05-0.82%49,609,4411.30
Sep 15, 20269.449.459.029.139.13-1.88%28,263,3070.74
Sep 14, 20269.349.369.229.309.30-0.37%20,723,8520.54
Sep 11, 20269.109.429.109.349.34-1.11%24,134,9690.62
Sep 10, 20269.759.759.409.449.44-1.82%24,059,6450.61
Sep 09, 20269.669.689.559.629.62-0.41%11,241,2760.28
Sep 08, 20269.579.669.579.669.66-0.52%16,308,2000.39
Sep 07, 20269.669.729.509.719.71+0.41%22,736,7030.55
Sep 04, 20269.849.849.629.679.67-0.77%38,284,1210.92
Sep 03, 20269.809.849.669.749.74+0.15%17,377,1600.41
Sep 02, 20269.839.839.539.739.73+0.41%22,770,4550.52
Sep 01, 20269.729.879.589.699.69-0.36%32,824,6760.75
Aug 31, 20269.859.889.589.729.72-1.32%54,775,3981.27
Aug 28, 20269.879.929.729.859.85-0.10%19,660,4020.45
Aug 27, 202610.0910.099.809.869.86-1.60%32,570,9880.75
Aug 26, 20269.8810.079.8110.0210.02+2.04%42,679,8550.99
Aug 25, 202610.0010.029.749.829.82-0.66%38,997,3160.90
Aug 24, 202610.4210.429.859.899.89-5.13%55,980,9451.31