HKEX · 9636 · stock
JF SmartInvest Holdings Ltd (9636) stock price history
Every HKEX trading session of JF SmartInvest Holdings Ltd from Mar 10, 2023 to Nov 12, 2026: 895 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9636 adjusted close, 2023 to 2026
- HK$78.03
- All time high, 2025
- HK$66.59
- 52 week high, HK$21.40 low
- 895
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
9636 key facts
- JF SmartInvest Holdings Ltd (9636) closed at HK$22.22 on Nov 12, 2026 on HKEX.
- 9636's all time high close is HK$78.03, set on Aug 26, 2025; its all time low close is HK$5.63 on Sep 25, 2024.
- 9636's 52 week range is HK$21.40 to HK$66.59.
- 9636 returned -60.6% over the year to Nov 12, 2026.
- Since Mar 10, 2023 9636 returned +41%, +9.8% a year compounded.
- 9636's deepest drawdown was -71.5% from Aug 26, 2025 to Nov 12, 2026.
- DataCedar holds 895 daily sessions of 9636 history from Mar 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9636 price chart, 2023 to 2026
9636 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.5% |
| 3 months | -24.1% |
| 6 months | -38.3% |
| Year to date | -54.0% |
| 1 year | -60.6% |
| 3 years | +75.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2023 | +40.9% |
| Compound annual growth, 3.7 years | +9.8% |
9636 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$78.03 on Aug 26, 2025
- All time low close
- HK$5.63 on Sep 25, 2024
- 52 week high
- HK$66.59 on Jan 14, 2026
- 52 week low
- HK$21.40 on Nov 12, 2026
- Deepest drawdown
- -71.5% from Aug 26, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +44.1% on Sep 27, 2024
- Worst single session
- -25.9% on Jan 26, 2026
- Volatility, 1 year annualised
- 62.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +131%
- Worst calendar year
- 2025, +86%
9636 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 10, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$48.95 | HK$66.59 | HK$21.40 | HK$22.22 | -54.1% | 685.5M | 208 |
| 2025 | HK$25.45 | HK$82.29 | HK$19.72 | HK$48.38 | +85.9% | 1.1B | 244 |
| 2024 | HK$11.38 | HK$30.88 | HK$5.50 | HK$26.03 | +130.7% | 847.1M | 245 |
| 2023 | HK$15.66 | HK$17.41 | HK$10.91 | HK$11.28 | n/a | 80.1M | 198 |
9636 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$22.22 | -16.3% |
| October 2026 | HK$26.56 | -6.6% |
| September 2026 | HK$28.44 | -0.4% |
| August 2026 | HK$28.54 | -4.6% |
| July 2026 | HK$29.92 | -2.2% |
| June 2026 | HK$30.60 | +12.9% |
| May 2026 | HK$27.11 | -23.6% |
| April 2026 | HK$35.50 | +24.6% |
| March 2026 | HK$28.49 | -19.0% |
| February 2026 | HK$35.19 | +2.9% |
| January 2026 | HK$34.20 | -29.3% |
| December 2025 | HK$48.38 | -10.6% |
About the 9636 data
Daily bars. 895 sessions from Mar 10, 2023 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A9636/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9636 share price history
