Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

J and Friends Holdings Limited - American Depositary Shares (NQ:JF)

0.9610 +0.0059 (+0.62%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.9800 1.003 0.9550 0.9551 4,303 +0.02(+1.61%)
Mar 26, 2026 0.9900 1.000 0.9400 0.9400 8,605 -0.00(-0.21%)
Mar 25, 2026 1.000 1.000 0.9420 0.9420 8,140 -0.05(-4.61%)
Mar 24, 2026 1.000 1.000 0.9875 0.9875 2,358 -0.01(-1.25%)
Mar 23, 2026 1.010 1.030 0.9989 1.000 23,695 +0.04(+4.17%)
Mar 20, 2026 0.9900 1.000 0.9600 0.9600 98,675 +0.01(+1.05%)
Mar 19, 2026 0.9931 0.9998 0.9412 0.9500 28,895 -0.01(-1.04%)
Mar 18, 2026 0.9500 0.9630 0.9400 0.9600 12,460 +0.03(+3.23%)
Mar 17, 2026 0.9898 0.9899 0.9300 0.9300 24,400 -0.02(-2.11%)
Mar 16, 2026 0.9300 0.9643 0.9300 0.9500 3,427 +0.03(+2.91%)
Mar 13, 2026 0.9110 0.9507 0.9110 0.9231 50,711 +0.02(+1.78%)
Mar 12, 2026 0.9200 0.9300 0.9070 0.9070 16,038 -0.02(-2.59%)
Mar 11, 2026 0.9200 0.9507 0.8951 0.9311 41,053 +0.01(+1.21%)
Mar 10, 2026 0.9100 0.9252 0.8900 0.9200 48,220 +0.00(+0.54%)
Mar 09, 2026 0.9200 0.9335 0.9151 0.9151 4,007 -0.00(-0.20%)
Mar 06, 2026 0.9300 0.9400 0.9160 0.9169 7,185 +0.00(+0.21%)
Mar 05, 2026 0.9310 0.9687 0.9150 0.9150 17,574 +0.00(+0.00%)
Mar 04, 2026 0.9100 0.9400 0.9100 0.9150 12,447 +0.01(+0.55%)
Mar 03, 2026 0.9100 0.9899 0.9100 0.9100 31,431 -0.01(-1.19%)
Mar 02, 2026 0.9350 0.9599 0.9210 0.9210 23,205 +0.00(+0.11%)
Feb 27, 2026 0.9400 0.9400 0.9200 0.9200 1,621 +0.00(+0.00%)
Feb 26, 2026 0.9401 0.9599 0.9200 0.9200 56,485 -0.00(-0.20%)
Feb 25, 2026 0.9369 0.9609 0.9200 0.9218 37,379 -0.02(-1.61%)
Feb 24, 2026 0.9522 0.9684 0.9368 0.9369 25,280 -0.02(-1.61%)
Feb 23, 2026 0.9511 0.9999 0.9511 0.9522 5,735 +0.00(+0.02%)
Feb 20, 2026 0.9505 0.9800 0.9373 0.9520 25,513 -0.00(-0.40%)
Feb 19, 2026 0.9510 0.9805 0.9510 0.9558 21,436 +0.00(+0.25%)
Feb 18, 2026 0.9500 0.9800 0.9500 0.9534 13,293 +0.00(+0.26%)
Feb 17, 2026 0.9600 0.9650 0.9500 0.9509 10,988 -0.05(-4.91%)
Feb 13, 2026 0.9800 1.020 0.9710 1.000 43,475 +0.04(+4.16%)
Feb 12, 2026 0.9007 1.010 0.9007 0.9601 12,315 +0.00(+0.01%)
Feb 11, 2026 0.9400 0.9700 0.9400 0.9600 16,515 +0.04(+4.35%)
Feb 10, 2026 0.9000 0.9500 0.9000 0.9200 42,165 -0.03(-3.16%)
Feb 09, 2026 0.9610 0.9765 0.9500 0.9500 16,956 +0.01(+0.93%)
Feb 06, 2026 0.9007 0.9613 0.9000 0.9412 38,094 +0.04(+4.58%)
Feb 05, 2026 0.9410 0.9710 0.9000 0.9000 37,534 -0.03(-3.23%)
Feb 04, 2026 0.9210 0.9879 0.9100 0.9300 58,441 +0.01(+0.55%)
Feb 03, 2026 0.9100 0.9506 0.8900 0.9249 51,420 +0.03(+3.36%)
Feb 02, 2026 0.8950 0.9220 0.8899 0.8948 36,537 -0.02(-1.67%)
Jan 30, 2026 0.9200 0.9218 0.9047 0.9100 34,892 +0.00(+0.00%)
Jan 29, 2026 0.9461 0.9631 0.9100 0.9100 46,175 -0.04(-4.28%)
Jan 28, 2026 0.9844 0.9980 0.9200 0.9507 38,190 -0.01(-1.50%)
Jan 27, 2026 1.060 1.060 0.9650 0.9652 78,777 -0.06(-6.29%)
Jan 26, 2026 1.050 1.070 1.020 1.030 59,513 -0.01(-0.96%)
Jan 23, 2026 1.070 1.070 1.030 1.040 31,584 -0.02(-1.89%)
Jan 22, 2026 1.030 1.120 1.030 1.060 66,506 +0.03(+2.91%)
Jan 21, 2026 1.070 1.080 1.010 1.030 42,577 +0.04(+4.04%)
Jan 20, 2026 1.100 1.100 0.9900 0.9900 53,797 -0.13(-11.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.