stockNASDAQ: JF • 12 Months Updates
J and Friends Holdings Limited (JF) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:ir.pintec.com
Price & Performance Trajectory
J and Friends Holdings LimitedNASDAQ: JF
Latest Close
$0.91
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJF session performance
✓ Latest Close USD
$0.91
Latest session close
$-0.1vs period start
Period Return % % GAIN
-9.9%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.24 / $0.81
Period range envelope
$0.43channel spread
Total Volume SHARES
6.36M
Period turnover
Avg: 25.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $0.91 | -1.56% | $0.92 | $0.91 | 4.5K |
| Nov 05, 2026 | $0.92 | -3.16% | $0.96 | $0.92 | 2.4K |
| Nov 04, 2026 | $0.95 | -3.06% | $0.97 | $0.95 | 3.0K |
| Nov 03, 2026 | $0.98 | +4.26% | $1.00 | $0.90 | 9.1K |
| Nov 02, 2026 | $0.94 | +3.29% | $0.94 | $0.91 | 11.1K |
| Oct 30, 2026 | $0.91 | -1.09% | $1.00 | $0.91 | 6.4K |
| Oct 29, 2026 | $0.93 | +1.65% | $0.96 | $0.92 | 6.1K |
| Oct 28, 2026 | $0.91 | -7.14% | $0.96 | $0.90 | 3.5K |
| Oct 27, 2026 | $0.97 | +6.92% | $1.00 | $0.97 | 14.3K |
| Oct 26, 2026 | $0.91 | -3.41% | $0.91 | $0.90 | 1.9K |
| Oct 23, 2026 | $0.94 | +2.29% | $0.98 | $0.91 | 1.0K |
| Oct 22, 2026 | $0.91 | -0.70% | $0.92 | $0.91 | 1.4K |
| Oct 21, 2026 | $0.91 | -2.15% | $0.96 | $0.90 | 10.1K |
| Oct 20, 2026 | $0.93 | +1.09% | $0.93 | $0.92 | 1.3K |
| Oct 19, 2026 | $0.92 | -1.08% | $0.97 | $0.92 | 3.7K |
Page 1 of 17