Ju Teng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 34,000 |
| 2024-08-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2024-08-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-07 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 306,000 |
| 2024-08-06 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 4,000 |
| 2024-08-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-31 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 16,000 |
| 2024-07-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-07-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-07-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-07-25 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 20,000 |
| 2024-07-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-07-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-19 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 46,000 |
| 2024-07-18 | 1.230 | 1.300 | 1.230 | 1.290 | 1.290 | 96,000 |
| 2024-07-17 | 1.290 | 1.310 | 1.200 | 1.300 | 1.300 | 592,000 |
| 2024-07-16 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 184,000 |
| 2024-07-15 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 38,000 |
| 2024-07-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-10 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 214,000 |
| 2024-07-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-07-08 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 314,000 |
| 2024-07-05 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 82,000 |
| 2024-07-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-07-03 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 64,000 |
| 2024-07-02 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 48,000 |
| 2024-06-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 12,000 |
| 2024-06-27 | 1.240 | 1.270 | 1.240 | 1.240 | 1.240 | 98,000 |
| 2024-06-26 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 556,000 |
| 2024-06-25 | 1.190 | 1.250 | 1.190 | 1.230 | 1.230 | 730,000 |
| 2024-06-24 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 6,000 |
| 2024-06-21 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 58,000 |
| 2024-06-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-06-19 | 1.190 | 1.190 | 1.100 | 1.120 | 1.120 | 18,000 |
| 2024-06-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-17 | 1.120 | 1.220 | 1.120 | 1.200 | 1.200 | 78,000 |
| 2024-06-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2024-06-13 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 28,000 |
| 2024-06-12 | 1.090 | 1.110 | 1.080 | 1.080 | 1.080 | 298,000 |
| 2024-06-11 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 22,000 |
| 2024-06-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-06-06 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 24,000 |
| 2024-06-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-06-04 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 22,000 |
| 2024-06-03 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 14,000 |
| 2024-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2024-05-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-29 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 62,000 |
| 2024-05-28 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 22,000 |
| 2024-05-27 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 31,000 |
| 2024-05-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-21 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 48,000 |
| 2024-05-20 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 252,000 |
| 2024-05-17 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 22,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.0500 HKD |
| 2022-05-17 | 0.0800 HKD |
| 2021-05-18 | 0.1000 HKD |
| 2020-06-03 | 0.1000 HKD |
| 2019-05-21 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.