JF SmartInvest Holdings Ltd (HKG:9636)
Hong Kong
· Delayed Price · Currency is HKD 52.70
+1.75 (3.43%)
At close: Dec 5, 2025
JF SmartInvest Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.15 | 53.85 | 49.50 | 52.70 | 52.70 | 3.43% | 4,534,761 |
| Dec 4, 2025 | 49.84 | 51.05 | 49.80 | 50.95 | 50.95 | 1.80% | 1,911,500 |
| Dec 3, 2025 | 52.60 | 52.60 | 49.52 | 50.05 | 50.05 | -4.85% | 4,467,700 |
| Dec 2, 2025 | 53.55 | 53.55 | 49.78 | 52.60 | 52.60 | -2.41% | 5,622,976 |
| Dec 1, 2025 | 54.85 | 55.30 | 53.00 | 53.90 | 53.90 | -1.64% | 1,773,500 |
| Nov 28, 2025 | 54.20 | 55.75 | 54.20 | 54.80 | 54.80 | 0.92% | 1,248,000 |
| Nov 27, 2025 | 53.00 | 55.30 | 52.80 | 54.30 | 54.30 | 2.45% | 1,847,000 |
| Nov 26, 2025 | 53.60 | 54.05 | 52.65 | 53.00 | 53.00 | -0.38% | 2,027,000 |
| Nov 25, 2025 | 52.05 | 55.15 | 52.05 | 53.20 | 53.20 | -0.93% | 1,839,000 |
| Nov 24, 2025 | 52.90 | 55.45 | 52.50 | 53.70 | 53.70 | 1.51% | 3,175,299 |
| Nov 21, 2025 | 54.80 | 54.80 | 51.85 | 52.90 | 52.90 | -4.94% | 3,734,669 |
| Nov 20, 2025 | 59.20 | 59.50 | 54.00 | 55.65 | 55.65 | -3.97% | 3,434,085 |
| Nov 19, 2025 | 57.40 | 59.20 | 56.95 | 57.95 | 57.95 | 0.87% | 2,754,773 |
| Nov 18, 2025 | 57.50 | 58.80 | 56.20 | 57.45 | 57.45 | -0.61% | 2,793,798 |
| Nov 17, 2025 | 61.35 | 62.15 | 56.50 | 57.80 | 57.80 | -5.71% | 6,536,000 |
| Nov 14, 2025 | 58.25 | 61.60 | 56.85 | 61.30 | 61.30 | 5.87% | 5,194,100 |
| Nov 13, 2025 | 57.70 | 58.45 | 56.70 | 57.90 | 57.90 | 1.31% | 3,010,596 |
| Nov 12, 2025 | 55.65 | 57.70 | 54.50 | 57.15 | 57.15 | 2.70% | 2,775,790 |
| Nov 11, 2025 | 55.65 | 57.35 | 55.15 | 55.65 | 55.65 | - | 2,406,500 |
| Nov 10, 2025 | 56.00 | 58.15 | 54.75 | 55.65 | 55.65 | 3.44% | 5,681,451 |
| Nov 7, 2025 | 53.20 | 54.95 | 53.00 | 53.80 | 53.80 | -1.10% | 3,056,500 |
| Nov 6, 2025 | 51.35 | 54.40 | 51.00 | 54.40 | 54.40 | 5.73% | 3,569,558 |
| Nov 5, 2025 | 52.00 | 52.10 | 50.30 | 51.45 | 51.45 | -2.74% | 3,708,010 |
| Nov 4, 2025 | 54.45 | 55.10 | 52.20 | 52.90 | 52.90 | -2.85% | 5,903,672 |
| Nov 3, 2025 | 55.50 | 56.30 | 54.05 | 54.45 | 54.45 | -1.45% | 3,869,170 |
| Oct 31, 2025 | 57.30 | 57.75 | 54.50 | 55.25 | 55.25 | -2.47% | 4,564,790 |
| Oct 30, 2025 | 60.80 | 62.00 | 55.75 | 56.65 | 56.65 | -7.51% | 6,357,376 |
| Oct 28, 2025 | 63.90 | 63.90 | 60.15 | 61.25 | 60.74 | -2.55% | 1,661,000 |
| Oct 27, 2025 | 62.95 | 64.55 | 61.60 | 62.85 | 62.33 | 3.63% | 5,493,500 |
| Oct 24, 2025 | 60.00 | 61.55 | 59.15 | 60.65 | 60.14 | 2.80% | 2,033,500 |
| Oct 23, 2025 | 59.60 | 59.95 | 56.35 | 59.00 | 58.51 | -1.01% | 3,148,852 |
| Oct 22, 2025 | 61.60 | 61.60 | 58.35 | 59.60 | 59.10 | -3.17% | 4,632,400 |
| Oct 21, 2025 | 61.80 | 62.95 | 61.10 | 61.55 | 61.04 | -0.40% | 2,809,136 |
| Oct 20, 2025 | 63.25 | 63.50 | 61.00 | 61.80 | 61.29 | 0.16% | 2,477,000 |
| Oct 17, 2025 | 64.30 | 66.00 | 61.00 | 61.70 | 61.19 | -5.66% | 4,797,400 |
| Oct 16, 2025 | 66.60 | 66.65 | 64.10 | 65.40 | 64.86 | -1.51% | 3,227,500 |
| Oct 15, 2025 | 66.30 | 67.35 | 64.65 | 66.40 | 65.85 | 1.37% | 2,300,786 |
| Oct 14, 2025 | 70.00 | 70.10 | 64.15 | 65.50 | 64.95 | -5.07% | 4,283,000 |
| Oct 13, 2025 | 65.75 | 69.60 | 65.00 | 69.00 | 68.43 | -2.27% | 5,086,596 |
| Oct 10, 2025 | 70.50 | 71.10 | 68.20 | 70.60 | 70.01 | -0.35% | 3,481,087 |
| Oct 9, 2025 | 77.30 | 78.00 | 70.50 | 70.85 | 70.26 | -9.75% | 7,741,543 |
| Oct 8, 2025 | 76.25 | 78.95 | 74.45 | 78.50 | 77.85 | 1.16% | 1,047,350 |
| Oct 6, 2025 | 76.15 | 78.40 | 75.50 | 77.60 | 76.95 | 0.71% | 777,100 |
| Oct 3, 2025 | 75.75 | 77.30 | 75.70 | 77.05 | 76.41 | 1.78% | 957,500 |
| Oct 2, 2025 | 74.50 | 77.05 | 74.10 | 75.70 | 75.07 | 1.47% | 1,576,229 |
| Sep 30, 2025 | 73.00 | 76.50 | 73.00 | 74.60 | 73.98 | 2.26% | 5,435,032 |
| Sep 29, 2025 | 69.75 | 78.10 | 68.00 | 72.95 | 72.34 | 6.57% | 11,563,270 |
| Sep 26, 2025 | 68.00 | 70.35 | 66.45 | 68.45 | 67.88 | 1.26% | 4,859,595 |
| Sep 25, 2025 | 66.95 | 69.20 | 64.45 | 67.60 | 67.04 | 3.05% | 6,710,417 |
| Sep 24, 2025 | 67.80 | 67.85 | 62.75 | 65.60 | 65.05 | 0.69% | 4,979,200 |