stockNASDAQ: JF • 28 Days Updates
J and Friends Holdings Limited (JF)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.pintec.com
Price & Performance Trajectory
J and Friends Holdings LimitedNASDAQ: JF
Latest Close
$1.02
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJF session performance
✓ Latest Close USD
$1.02
Latest session close
+$0.07vs period start
Period Return % % GAIN
+7.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.06 / $0.9
Period range envelope
$0.16channel spread
Total Volume SHARES
122.9K
Period turnover
Avg: 6.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.02 | +7.24% | $1.02 | $0.95 | 4.7K |
| Oct 08, 2026 | $0.95 | +3.03% | $0.95 | $0.93 | 2.1K |
| Oct 07, 2026 | $0.92 | -5.04% | $0.95 | $0.92 | 2.1K |
| Oct 06, 2026 | $0.97 | +6.82% | $0.97 | $0.92 | 3.2K |
| Oct 05, 2026 | $0.92 | -1.24% | $0.94 | $0.91 | 3.6K |
| Oct 02, 2026 | $0.92 | -1.39% | $0.95 | $0.92 | 2.8K |
| Sep 30, 2026 | $0.92 | +2.22% | $0.94 | $0.91 | 3.9K |
| Sep 25, 2026 | $0.95 | +0.00% | $0.99 | $0.95 | 1.1K |
| Sep 24, 2026 | $0.95 | -1.04% | $1.00 | $0.95 | 2.1K |
| Sep 23, 2026 | $0.96 | -1.03% | $0.98 | $0.90 | 8.7K |
| Sep 22, 2026 | $0.97 | -3.00% | $0.98 | $0.97 | 8.3K |
| Sep 21, 2026 | $1.00 | -1.96% | $1.03 | $0.96 | 16.9K |
| Sep 18, 2026 | $1.02 | +2.00% | $1.05 | $1.02 | 2.7K |
| Sep 17, 2026 | $1.00 | +0.00% | $1.05 | $1.00 | 2.4K |
| Sep 16, 2026 | $1.01 | +0.00% | $1.06 | $1.01 | 16.2K |
Page 1 of 2