Dark

JF
J and Friends Holdings Limited
stock NASDAQ ADR

At Close

Jul 22, 2026 2:17:46 PM EDT

0.8800USD0.000%(+0.8800)32,586

0.7300Bid 0.9800Ask 0.2400Spread

Pre-market

Jul 27, 2026 9:07:30 AM EDT

0.7932USD0.000%(+0.7932)100

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.8830	0.883000	0.843000	0.843000	-1.404%	1,640	0.000%
2026-07-23	0.8600	0.883001	0.855000	0.855000	-1.927%	7,917	-1.404%
2026-07-22	0.8900	0.910000	0.850000	0.871800	+1.372%	25,824	-3.304%
2026-07-21	0.8362	0.890000	0.836200	0.860000	-11.111%	11,787	-1.977%
2026-07-20	0.9440	0.967500	0.861300	0.967500	+3.476%	51,249	-12.868%
2026-07-17	0.9500	0.993600	0.935000	0.935000	-3.209%	2,601	-9.840%
2026-07-16	0.9720	0.972000	0.966000	0.966000	0.000%	1,201	-12.733%
2026-07-15	0.9829	0.983000	0.966000	0.966000	-1.729%	1,118	-12.733%
2026-07-14	0.9300	1.000000	0.930000	0.983000	-1.700%	1,275	-14.242%
2026-07-13	0.9701	1.030000	0.970100	1.000000	-7.407%	8,995	-15.700%
2026-07-10	0.9700	1.080000	0.970000	1.080000	+10.997%	17,957	-21.944%
2026-07-09	0.9800	0.980000	0.973000	0.973000	+1.143%	8,050	-13.361%
2026-07-08	0.9920	1.010000	0.941400	0.962000	-2.632%	25,509	-12.370%
2026-07-07	1.0000	1.019900	0.930000	0.988000	-4.078%	3,031	-14.676%
2026-07-06	0.9758	1.093100	0.975800	1.030000	-1.905%	7,485	-18.155%
2026-07-02	1.0400	1.075000	1.040000	1.050000	+2.941%	1,103	-19.714%
2026-07-01	1.0520	1.052000	1.020000	1.020000	-4.673%	3,068	-17.353%
2026-06-30	1.0700	1.090000	1.070000	1.070000	+1.905%	1,826	-21.215%
2026-06-29	1.0400	1.090000	1.040000	1.050000	-2.778%	4,574	-19.714%
2026-06-26	1.0400	1.080000	1.040000	1.080000	+3.846%	3,990	-21.944%
2026-06-25	1.0800	1.090000	1.040000	1.040000	-2.804%	30,931	-18.942%
2026-06-24	1.1000	1.110000	1.070000	1.070000	+0.943%	15,191	-21.215%
2026-06-23	1.0500	1.100000	1.050000	1.060000	-0.935%	3,991	-20.472%
2026-06-22	1.0500	1.100000	1.050000	1.070000	0.000%	6,462	-21.215%
2026-06-18	1.0720	1.120000	1.070000	1.070000	+0.943%	2,104	-21.215%
2026-06-17	1.0600	1.118000	1.040000	1.060000	+0.943%	8,975	-20.472%
2026-06-16	1.0900	1.090000	1.040000	1.050100	-2.769%	9,858	-19.722%
2026-06-15	1.0900	1.190000	1.071000	1.080000	-1.818%	27,303	-21.944%
2026-06-12	1.0100	1.140000	1.010000	1.100000	+6.796%	59,228	-23.364%
2026-06-11	1.0407	1.050000	1.030000	1.030000	+0.980%	3,062	-18.155%
2026-06-10	1.0250	1.050000	1.020000	1.020000	+3.030%	4,355	-17.353%
2026-06-09	0.9400	0.996000	0.940000	0.990000	+5.319%	15,483	-14.848%
2026-06-08	0.9830	1.030000	0.910000	0.940000	-3.093%	67,124	-10.319%
2026-06-05	0.9931	1.040000	0.970000	0.970000	-3.000%	6,910	-13.093%
2026-06-04	1.0100	1.025000	1.000000	1.000000	-0.150%	20,055	-15.700%
2026-06-03	0.9921	1.012500	0.984900	1.001500	+1.882%	4,150	-15.826%
2026-06-02	1.0000	1.001500	0.980000	0.983000	-1.700%	3,954	-14.242%
2026-06-01	0.9800	1.040000	0.962000	1.000000	+0.503%	77,365	-15.700%
2026-05-29	1.0000	1.020000	0.970000	0.995000	-1.485%	17,460	-15.276%
2026-05-28	0.9605	1.040000	0.960500	1.010000	+4.124%	17,280	-16.535%
2026-05-27	0.9730	1.050000	0.960100	0.970000	-1.020%	20,023	-13.093%
2026-05-26	0.9600	1.050000	0.900100	0.980000	-2.970%	27,851	-13.980%
2026-05-22	0.9900	1.050000	0.985000	1.010000	0.000%	4,873	-16.535%
2026-05-21	0.9900	1.030000	0.990000	1.010000	-0.980%	3,422	-16.535%
2026-05-20	1.0073	1.035000	1.007300	1.020000	+2.000%	4,832	-17.353%
2026-05-19	1.0000	1.030000	1.000000	1.000000	-0.990%	3,279	-15.700%
2026-05-18	0.9319	1.040000	0.931900	1.010000	+1.000%	13,890	-16.535%
2026-05-15	0.9069	1.050000	0.906900	1.000000	-0.990%	6,840	-15.700%
2026-05-14	1.0300	1.030000	1.000000	1.010000	-0.099%	2,980	-16.535%
2026-05-13	1.0250	1.025000	1.000000	1.011000	+0.099%	1,485	-16.617%
2026-05-12	1.0300	1.030000	0.992000	1.010000	+1.000%	2,615	-16.535%
2026-05-11	1.0200	1.020000	0.960000	1.000000	-1.961%	5,125	-15.700%
2026-05-08	1.0200	1.040300	1.020000	1.020000	0.000%	2,732	-17.353%
2026-05-07	1.0300	1.030000	1.020000	1.020000	+0.990%	3,073	-17.353%
2026-05-06	1.0300	1.055500	1.010000	1.010000	0.000%	1,940	-16.535%
2026-05-05	1.0500	1.050000	1.000000	1.010000	-1.942%	11,067	-16.535%
2026-05-04	1.0400	1.090000	1.020000	1.030000	-2.370%	8,774	-18.155%
2026-05-01	1.0400	1.070000	1.040000	1.055000	+1.442%	2,105	-20.095%
2026-04-30	1.0500	1.075000	1.040000	1.040000	0.000%	3,631	-18.942%
2026-04-29	1.0798	1.079800	1.040000	1.040000	-3.677%	1,489	-18.942%
2026-04-28	0.9580	1.094500	0.958000	1.079700	+3.817%	7,801	-21.923%
2026-04-27	1.0800	1.080000	1.000000	1.040000	-3.704%	21,605	-18.942%
2026-04-24	1.0500	1.080000	1.000000	1.080000	+2.857%	30,777	-21.944%
2026-04-23	0.9991	1.050000	0.999100	1.050000	+1.942%	30,174	-19.714%
2026-04-22	0.9897	1.060000	0.989700	1.030000	0.000%	2,509	-18.155%
2026-04-21	1.0600	1.060000	1.010000	1.030000	+0.980%	14,182	-18.155%
2026-04-20	0.9823	1.064900	0.982300	1.020000	+0.990%	21,655	-17.353%
2026-04-17	0.9630	1.050000	0.963000	1.010000	+4.124%	15,495	-16.535%
2026-04-16	1.0250	1.025000	0.970000	0.970000	-1.020%	3,198	-13.093%
2026-04-15	1.0000	1.010000	0.980000	0.980000	+1.031%	6,433	-13.980%
2026-04-14	0.9101	0.999900	0.910100	0.970000	+2.105%	9,090	-13.093%
2026-04-13	0.9800	0.990000	0.950000	0.950000	0.000%	18,872	-11.263%
2026-04-10	1.0000	1.006000	0.950000	0.950000	-1.554%	10,458	-11.263%
2026-04-09	0.9880	0.988000	0.960000	0.965000	-2.030%	16,301	-12.642%
2026-04-08	0.9900	1.030000	0.985000	0.985000	+1.546%	3,588	-14.416%
2026-04-07	0.9720	1.010000	0.970000	0.970000	-0.308%	25,237	-13.093%
2026-04-06	0.9700	1.020000	0.970000	0.973000	-3.663%	21,066	-13.361%
2026-04-02	0.9880	1.030000	0.966000	1.010000	+5.208%	12,908	-16.535%
2026-04-01	0.9625	0.983900	0.955000	0.960000	+4.348%	29,094	-12.188%
2026-03-31	0.9800	1.000000	0.920000	0.920000	-4.266%	8,532	-8.370%
2026-03-30	0.9900	1.040000	0.960000	0.961000	+0.618%	22,202	-12.279%
2026-03-27	0.9800	1.003000	0.955000	0.955100	+1.606%	4,303	-11.737%
2026-03-26	0.9900	1.000000	0.940000	0.940000	-0.212%	8,605	-10.319%
2026-03-25	1.0000	1.000000	0.942000	0.942000	-4.608%	8,140	-10.510%
2026-03-24	1.0000	1.000000	0.987500	0.987500	-1.250%	2,358	-14.633%
2026-03-23	1.0099	1.030000	0.998900	1.000000	+4.167%	23,695	-15.700%
2026-03-20	0.9850	1.000000	0.960000	0.960000	+1.053%	98,675	-12.188%
2026-03-19	0.9931	0.999800	0.941200	0.950000	-1.042%	29,177	-11.263%
2026-03-18	0.9500	0.963000	0.940000	0.959999	+3.226%	12,460	-12.187%
2026-03-17	0.9898	0.989900	0.930000	0.930000	-2.105%	26,551	-9.355%
2026-03-16	0.9300	0.964300	0.930000	0.950000	+2.914%	3,427	-11.263%
2026-03-13	0.9110	0.950700	0.911000	0.923100	+1.775%	50,711	-8.677%
2026-03-12	0.9200	0.930000	0.907000	0.907000	-2.588%	16,038	-7.056%
2026-03-11	0.9200	0.950700	0.895100	0.931100	+1.207%	41,053	-9.462%
2026-03-10	0.9100	0.925200	0.890000	0.920000	+0.535%	48,225	-8.370%
2026-03-09	0.9200	0.933500	0.915100	0.915100	-0.196%	4,007	-7.879%
2026-03-06	0.9300	0.940000	0.916000	0.916900	+0.208%	7,185	-8.060%
2026-03-05	0.9310	0.968700	0.915000	0.915000	0.000%	17,574	-7.869%
2026-03-04	0.9100	0.940000	0.910000	0.915000	+0.549%	12,459	-7.869%
2026-03-03	0.9100	0.989899	0.910000	0.910000	-1.194%	31,431	-7.363%
2026-03-02	0.9420	0.959900	0.921000	0.921000	+0.109%	23,205	-8.469%
2026-02-27	0.9400	0.940000	0.920000	0.920000	0.000%	1,621	-8.370%
2026-02-26	0.9401	0.959900	0.920000	0.920000	-0.195%	56,485	-8.370%
2026-02-25	0.9369	0.960851	0.920001	0.921800	-1.612%	37,380	-8.548%
2026-02-24	0.9522	0.968399	0.936779	0.936900	-1.607%	25,280	-10.022%
2026-02-23	0.9511	0.999900	0.951100	0.952200	+0.021%	5,735	-11.468%
2026-02-20	0.9505	0.980000	0.937300	0.952000	-0.398%	25,513	-11.450%
2026-02-19	0.9510	0.980500	0.951000	0.955800	+0.252%	21,432	-11.802%
2026-02-18	0.9500	0.980000	0.950000	0.953400	+0.263%	13,293	-11.580%
2026-02-17	0.9600	0.965001	0.950000	0.950900	-4.910%	10,988	-11.347%
2026-02-13	0.9800	1.020000	0.971000	1.000000	+4.156%	43,271	-15.700%
2026-02-12	0.9007	1.010000	0.900700	0.960100	+0.010%	12,315	-12.197%
2026-02-11	0.9410	0.970000	0.940000	0.960000	+4.348%	16,515	-12.188%
2026-02-10	0.9007	0.950000	0.900000	0.920000	-3.158%	42,165	-8.370%
2026-02-09	0.9610	0.976500	0.950000	0.950000	+0.935%	16,956	-11.263%
2026-02-06	0.9007	0.961300	0.900000	0.941200	+4.578%	38,094	-10.433%
2026-02-05	0.9410	0.971000	0.900000	0.900000	-3.226%	37,544	-6.333%
2026-02-04	0.9210	0.987900	0.910000	0.930000	+0.551%	58,441	-9.355%
2026-02-03	0.9100	0.950600	0.890000	0.924900	+3.364%	51,420	-8.855%
2026-02-02	0.8950	0.922000	0.889900	0.894800	-1.670%	36,538	-5.789%
2026-01-30	0.9200	0.921800	0.904700	0.910000	0.000%	34,892	-7.363%
2026-01-29	0.9461	0.963100	0.910000	0.910000	-4.281%	46,175	-7.363%
2026-01-28	0.9844	0.998000	0.920000	0.950700	-1.502%	38,190	-11.328%
2026-01-27	1.0600	1.060000	0.965000	0.965200	-6.291%	78,777	-12.661%
2026-01-26	1.0500	1.070000	1.020000	1.030000	-0.962%	59,513	-18.155%
2026-01-23	1.0700	1.070000	1.030000	1.040000	-1.887%	31,584	-18.942%
2026-01-22	1.0300	1.120000	1.030000	1.060000	+2.913%	66,506	-20.472%
2026-01-21	1.0700	1.080000	1.010000	1.030000	+4.040%	42,577	-18.155%
2026-01-20	1.1000	1.100000	0.990000	0.990000	-11.607%	53,823	-14.848%
2026-01-16	1.1100	1.199900	1.010000	1.120000	0.000%	131,077	-24.732%

.dark-mode .T3ZQ7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3ZQ7F{ color: #333333; background-color: white; border: 2px solid #333333; }JFJ and Friends Holdings Limitedstock NASDAQ ADR

JF
J and Friends Holdings Limited
stock NASDAQ ADR