JTF International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08479  2018-01-17  2023-05-16  2023-05-17
HK Main 09689  2023-05-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.325 0.320 0.325 383,410 0.325 0.320 0.325 0.315 0.410 994,000 0.3857 -1.52%
2025-11-28 0 20 0.330 0.330 0.385 751,940 0.330 0.330 0.385 0.255 0.370 2,200,000 0.3418 1.54%
2025-10-31 0 20 0.325 0.300 0.325 995,400 0.325 0.300 0.325 0.290 0.360 3,072,000 0.3240 -5.80%
2025-09-30 0 22 0.345 0.305 0.365 1,535,240 0.345 0.305 0.365 0.280 0.445 4,750,000 0.3232 16.95%
2025-08-29 0 21 0.295 0.285 0.350 547,320 0.295 0.285 0.350 0.250 0.395 1,688,000 0.3242 -35.16%
2025-07-31 0 22 0.455 0.380 0.455 2,910,828 0.455 0.380 0.455 0.237 0.570 6,548,000 0.4445 68.52%
2025-06-30 0 21 0.270 0.270 0.345 8,919,496 0.270 0.270 0.345 0.220 0.300 37,352,000 0.2388 -3.57%
2025-05-30 0 20 0.280 0.249 0.280 4,882,820 0.280 0.249 0.280 0.250 0.295 18,544,000 0.2633 7.69%
2025-04-30 0 19 0.260 0.230 0.270 7,086,940 0.260 0.230 0.270 0.200 0.340 25,880,000 0.2738 -28.77%
2025-03-31 0 21 0.365 0.325 0.380 867,840 0.365 0.325 0.380 0.300 0.390 2,564,000 0.3385 2.82%
2025-02-28 0 20 0.355 0.320 0.355 1,086,760 0.355 0.320 0.355 0.275 0.375 3,284,000 0.3309 -1.39%
2025-01-28 0 19 0.360 0.325 0.360 860,040 0.360 0.325 0.360 0.310 0.370 2,452,000 0.3508 -2.70%
2024-12-31 0 20 0.370 0.300 0.385 3,021,500 0.370 0.300 0.385 0.360 0.450 7,468,000 0.4046 -7.50%
2024-11-29 0 21 0.400 0.365 0.460 5,266,860 0.400 0.365 0.460 0.355 0.500 12,592,000 0.4183 -13.98%
2024-10-31 0 21 0.465 0.420 0.630 4,096,300 0.465 0.420 0.630 0.405 0.630 8,738,000 0.4688 -3.12%
2024-09-30 0 19 0.480 0.380 0.475 5,439,620 0.480 0.380 0.475 0.310 0.530 11,876,000 0.4580 39.13%
2024-08-30 0 22 0.345 0.335 0.345 6,298,060 0.345 0.335 0.345 0.260 0.460 19,104,000 0.3297 -26.60%
2024-07-31 0 22 0.470 0.475 0.480 9,141,040 0.470 0.475 0.480 0.460 0.520 18,572,000 0.4922 -5.05%
2024-06-28 0 19 0.495 0.470 0.530 4,218,260 0.495 0.470 0.530 0.440 0.560 8,328,000 0.5065 -11.61%
2024-05-31 0 21 0.560 0.550 0.570 24,413,680 0.560 0.550 0.570 0.500 0.690 41,316,000 0.5909 -12.50%
2024-04-30 0 20 0.640 0.590 0.640 13,211,800 0.640 0.590 0.640 0.510 0.750 19,858,000 0.6653 -7.25%
2024-03-28 0 20 0.690 0.600 0.690 40,094,100 0.690 0.600 0.690 0.410 0.700 67,952,000 0.5900 50.00%
2024-02-29 0 19 0.460 0.405 0.465 8,423,310 0.460 0.405 0.465 0.455 0.520 18,436,500 0.4569 -9.80%
2024-01-31 0 22 0.510 0.450 0.530 2,329,680 0.510 0.450 0.530 0.400 0.550 4,412,000 0.5280 -7.27%
2023-12-29 0 19 0.550 0.500 0.550 15,900,620 0.550 0.500 0.550 0.390 0.670 31,032,000 0.5124 37.50%
2023-11-30 0 22 0.400 0.345 0.400 12,915,980 0.400 0.345 0.400 0.305 0.660 26,238,000 0.4923 -20.00%
2023-10-31 0 20 0.500 - 0.520 6,899,200 0.500 - 0.520 0.500 0.780 10,340,000 0.6672 -23.08%
2023-09-29 0 19 0.650 0.650 0.680 5,657,600 0.650 0.650 0.680 0.620 0.710 8,196,000 0.6903 -8.45%
2023-08-31 0 23 0.710 0.700 0.740 1,690,640 0.710 0.700 0.740 0.530 0.710 2,472,000 0.6839 5.97%
2023-07-31 0 20 0.670 0.670 0.710 405,880 0.670 0.670 0.710 0.650 0.760 584,000 0.6950 -6.94%
2023-06-30 0 21 0.720 0.680 0.720 2,686,700 0.720 0.680 0.720 0.640 0.780 3,718,000 0.7226 2.86%
2023-05-31 0 21 0.700 0.700 0.720 15,011,960 0.700 0.700 0.720 0.570 0.830 22,166,000 0.6773 14.75%
2023-04-28 0 17 0.610 0.580 0.610 1,617,320 0.610 0.580 0.610 0.550 0.640 2,772,000 0.5834 5.17%
2023-03-31 0 23 0.580 0.560 0.580 5,002,400 0.580 0.560 0.580 0.550 0.610 8,764,000 0.5708 0.00%
2023-02-28 0 20 0.580 0.550 0.580 1,846,440 0.580 0.550 0.580 0.520 0.590 3,296,000 0.5602 5.45%
2023-01-31 0 18 0.550 0.550 0.570 1,178,480 0.550 0.550 0.570 0.540 0.580 2,106,000 0.5596 -3.51%
2022-12-30 0 20 0.570 0.540 0.570 2,576,400 0.570 0.540 0.570 0.520 0.600 4,588,000 0.5616 -1.72%
2022-11-30 0 22 0.580 0.560 0.580 2,121,480 0.580 0.560 0.580 0.540 0.580 3,772,000 0.5624 0.00%
2022-10-31 0 20 0.580 0.550 0.570 1,853,560 0.580 0.550 0.570 0.520 0.610 3,300,000 0.5617 1.75%
2022-09-30 0 21 0.570 0.540 0.570 2,097,360 0.570 0.540 0.570 0.510 0.570 3,872,000 0.5417 5.56%
2022-08-31 0 23 0.540 0.530 0.560 1,490,440 0.540 0.530 0.560 0.530 0.580 2,736,000 0.5448 -6.90%
2022-07-29 0 20 0.580 0.540 0.570 717,600 0.580 0.540 0.570 0.520 0.590 1,308,000 0.5486 7.41%
2022-06-30 0 21 0.540 0.480 0.540 901,160 0.540 0.480 0.540 0.520 0.630 1,592,000 0.5661 -8.47%
2022-05-31 0 20 0.590 0.500 0.590 1,320,880 0.590 0.500 0.590 0.470 0.650 2,452,000 0.5387 -1.67%
2022-04-29 0 18 0.600 0.540 0.600 4,230,160 0.600 0.540 0.600 0.510 0.600 7,584,000 0.5578 0.00%
2022-03-31 0 23 0.600 0.560 0.600 5,323,440 0.600 0.560 0.600 0.560 0.680 8,564,000 0.6216 -9.09%
2022-02-28 0 17 0.660 0.650 0.670 9,361,880 0.660 0.650 0.670 0.610 0.700 14,640,000 0.6395 4.76%
2022-01-31 0 21 0.630 0.600 0.650 4,441,680 0.630 0.600 0.650 0.630 0.700 6,624,000 0.6705 -10.00%
2021-12-31 0 22 0.700 0.660 0.710 10,081,200 0.700 0.660 0.710 0.620 0.730 14,816,000 0.6804 4.48%
2021-11-30 0 22 0.670 0.630 0.670 14,174,420 0.670 0.630 0.670 0.590 0.680 22,130,000 0.6405 9.84%
2021-10-29 0 18 0.610 0.580 0.610 4,630,800 0.610 0.580 0.610 0.560 0.620 7,832,000 0.5913 1.67%
2021-09-30 0 21 0.600 0.580 0.600 1,357,640 0.600 0.580 0.600 0.550 0.640 2,272,000 0.5976 -4.76%
2021-08-31 0 22 0.630 0.620 0.630 18,990,480 0.630 0.620 0.630 0.580 0.690 31,492,000 0.6030 -1.56%
2021-07-30 0 21 0.640 0.620 0.640 8,808,360 0.640 0.620 0.640 0.570 0.750 14,152,000 0.6224 8.47%
2021-06-30 0 21 0.590 0.570 0.590 6,567,480 0.590 0.570 0.590 0.550 0.600 11,442,000 0.5740 -1.67%
2021-05-31 0 20 0.600 0.570 0.600 12,739,160 0.600 0.570 0.600 0.530 0.600 22,384,000 0.5691 3.45%
2021-04-30 0 19 0.580 0.560 0.580 6,018,520 0.580 0.560 0.580 0.520 0.590 10,940,000 0.5501 5.45%
2021-03-31 0 23 0.550 0.530 0.550 6,759,520 0.550 0.530 0.550 0.520 0.560 12,416,000 0.5444 -1.79%
2021-02-26 0 18 0.560 0.540 0.560 13,385,760 0.560 0.540 0.560 0.520 0.600 24,424,000 0.5481 3.70%
2021-01-29 0 20 0.540 0.540 0.550 7,433,400 0.540 0.540 0.550 0.540 0.580 13,492,000 0.5509 -6.90%
2020-12-31 0 22 0.580 0.540 0.580 25,583,240 0.580 0.540 0.580 0.500 0.590 46,876,000 0.5458 7.41%
2020-11-30 0 21 0.540 0.530 0.560 1,932,400 0.540 0.530 0.560 0.500 0.590 3,412,000 0.5664 -6.90%
2020-10-30 0 18 0.580 0.550 0.580 2,094,560 0.580 0.550 0.580 0.520 0.590 3,704,000 0.5655 0.00%
2020-09-30 0 22 0.580 0.560 0.580 9,117,640 0.580 0.560 0.580 0.470 0.600 16,396,000 0.5561 11.54%
2020-08-31 0 21 0.520 0.480 0.520 2,864,820 0.520 0.480 0.520 0.425 0.520 5,942,000 0.4821 8.33%
2020-07-31 0 22 0.480 0.475 0.480 23,277,160 0.480 0.475 0.480 0.465 0.570 43,480,000 0.5354 -15.79%
2020-06-30 0 21 0.570 0.490 0.570 5,879,822 0.570 0.490 0.570 0.405 0.570 11,362,500 0.5175 7.55%
2020-05-29 0 20 0.530 0.510 0.530 15,643,820 0.530 0.510 0.530 0.460 0.550 30,260,000 0.5170 7.07%
2020-04-29 0 19 0.495 0.450 0.490 7,485,075 0.495 0.450 0.490 0.400 0.510 15,973,000 0.4686 -1.00%
2020-03-31 0 22 0.500 0.470 0.495 12,914,140 0.500 0.470 0.495 0.300 0.520 31,050,000 0.4159 38.89%
2020-02-28 0 20 0.360 0.360 0.370 3,677,360 0.360 0.360 0.370 0.250 0.385 11,330,000 0.3246 38.46%
2020-01-31 0 20 0.260 0.260 0.270 4,101,492 0.260 0.260 0.270 0.237 0.325 14,480,000 0.2833 4.00%
2019-12-31 0 20 0.250 0.244 0.250 3,032,860 0.250 0.244 0.250 0.206 0.260 13,074,000 0.2320 13.12%
2019-11-29 0 21 0.221 0.218 0.240 2,376,536 0.221 0.218 0.240 0.206 0.225 11,176,000 0.2126 -1.34%
2019-10-31 0 21 0.224 0.218 0.230 735,684 0.224 0.218 0.230 0.210 0.280 3,192,000 0.2305 -6.67%
2019-09-30 0 21 0.240 0.238 0.240 4,678,392 0.240 0.238 0.240 0.212 0.315 19,560,000 0.2392 8.11%
2019-08-30 0 22 0.222 0.222 0.234 1,165,016 0.222 0.222 0.234 0.206 0.275 4,994,000 0.2333 -20.71%
2019-07-31 0 22 0.280 0.275 0.290 1,730,540 0.280 0.275 0.290 0.260 0.305 6,000,000 0.2884 -6.67%
2019-06-28 0 19 0.300 0.290 0.300 5,909,660 0.300 0.290 0.300 0.280 0.335 19,120,000 0.3091 5.26%
2019-05-31 0 21 0.285 0.280 0.285 3,445,740 0.285 0.280 0.285 0.275 0.310 12,136,000 0.2839 -6.56%
2019-04-30 0 19 0.305 0.305 0.310 6,966,160 0.305 0.305 0.310 0.300 0.345 22,040,000 0.3161 -7.58%
2019-03-29 0 21 0.330 0.330 0.345 5,740,260 0.330 0.330 0.345 0.330 0.445 14,706,000 0.3903 -18.52%
2019-02-28 0 17 0.405 0.400 0.405 3,992,600 0.405 0.400 0.405 0.330 0.430 10,340,000 0.3861 20.90%
2019-01-31 0 22 0.335 0.335 0.340 6,120,340 0.335 0.335 0.340 0.330 0.380 17,196,000 0.3559 -6.94%
2018-12-31 0 19 0.360 0.360 0.385 51,910,860 0.360 0.360 0.385 0.355 0.750 109,696,000 0.4732 -10.00%
2018-11-30 0 22 0.400 0.385 0.405 11,771,800 0.400 0.385 0.405 0.290 0.455 31,288,000 0.3762 25.00%
2018-10-31 0 21 0.320 0.310 0.320 4,160,480 0.320 0.310 0.320 0.280 0.365 12,944,000 0.3214 -11.11%
2018-09-28 0 19 0.360 0.355 0.365 7,488,140 0.360 0.355 0.365 0.305 0.430 19,952,000 0.3753 -17.24%
2018-08-31 0 23 0.435 0.420 0.435 226,655,495 0.435 0.420 0.435 0.405 1.460 273,237,500 0.8295 -67.54%
2018-07-31 0 21 1.340 1.310 1.340 107,394,740 1.340 1.310 1.340 0.830 1.550 99,541,000 1.0789 61.45%
2018-06-29 0 20 0.830 0.830 0.850 25,901,230 0.830 0.830 0.850 0.680 0.970 32,145,000 0.8058 15.28%
2018-05-31 0 21 0.720 0.710 0.720 31,114,760 0.720 0.710 0.720 0.620 0.940 39,118,000 0.7954 2.86%
2018-04-30 0 19 0.700 0.690 0.700 221,278,885 0.700 0.690 0.700 0.680 2.800 188,256,502 1.1754 -77.42%
2018-03-29 0 21 3.100 3.100 3.110 382,224,818 3.100 3.100 3.110 1.300 3.320 142,637,604 2.6797 121.43%
2018-02-28 0 18 1.400 1.380 1.400 161,551,035 1.400 1.380 1.400 0.520 1.690 172,079,500 0.9388 133.33%
2018-01-31 0 11 0.600 0.590 0.610 246,774,120 0.600 0.590 0.610 0.500 0.880 366,788,000 0.6728

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top