Ju Teng International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.240	1.240	1.170	1.200	1.200	60,000
2024-02-14	1.230	1.230	1.180	1.200	1.200	160,000
2024-02-09	1.180	1.180	1.180	1.180	1.180	6,000
2024-02-08	1.280	1.280	1.220	1.220	1.220	142,000
2024-02-07	1.260	1.340	1.250	1.300	1.300	232,500
2024-02-06	1.250	1.300	1.250	1.300	1.300	132,000
2024-02-05	1.280	1.280	1.200	1.250	1.250	94,000
2024-02-02	1.240	1.280	1.210	1.220	1.220	148,000
2024-02-01	1.240	1.240	1.240	1.240	1.240	0
2024-01-31	1.210	1.240	1.210	1.240	1.240	36,000
2024-01-30	1.230	1.240	1.230	1.240	1.240	48,000
2024-01-29	1.230	1.240	1.210	1.230	1.230	100,000
2024-01-26	1.230	1.230	1.200	1.230	1.230	124,000
2024-01-25	1.220	1.230	1.200	1.230	1.230	310,000
2024-01-24	1.190	1.220	1.190	1.210	1.210	426,000
2024-01-23	1.190	1.190	1.180	1.190	1.190	62,000
2024-01-22	1.190	1.200	1.160	1.180	1.180	108,000
2024-01-19	1.190	1.190	1.190	1.190	1.190	0
2024-01-18	1.140	1.170	1.130	1.160	1.160	188,000
2024-01-17	1.160	1.190	1.110	1.110	1.110	104,000
2024-01-16	1.140	1.170	1.140	1.150	1.150	122,000
2024-01-15	1.180	1.180	1.140	1.140	1.140	60,000
2024-01-12	1.170	1.180	1.170	1.180	1.180	4,000
2024-01-11	1.180	1.180	1.160	1.160	1.160	22,000
2024-01-10	1.160	1.160	1.160	1.160	1.160	4,000
2024-01-09	1.190	1.190	1.190	1.190	1.190	0
2024-01-08	1.200	1.200	1.200	1.200	1.200	2,000
2024-01-05	1.170	1.180	1.150	1.160	1.160	18,000
2024-01-04	1.190	1.190	1.180	1.190	1.190	42,000
2024-01-03	1.200	1.200	1.200	1.200	1.200	0
2024-01-02	1.190	1.200	1.160	1.200	1.200	20,000
2023-12-29	1.160	1.170	1.150	1.170	1.170	56,000
2023-12-28	1.190	1.190	1.160	1.160	1.160	190,000
2023-12-27	1.170	1.190	1.110	1.190	1.190	168,000
2023-12-22	1.200	1.200	1.200	1.200	1.200	0
2023-12-21	1.220	1.220	1.220	1.220	1.220	0
2023-12-20	1.190	1.210	1.170	1.190	1.190	134,000
2023-12-19	1.190	1.190	1.190	1.190	1.190	0
2023-12-18	1.190	1.190	1.160	1.190	1.190	358,000
2023-12-15	1.180	1.200	1.160	1.200	1.200	82,000
2023-12-14	1.200	1.210	1.180	1.180	1.180	354,000
2023-12-13	1.190	1.210	1.190	1.200	1.200	272,000
2023-12-12	1.190	1.200	1.180	1.200	1.200	72,000
2023-12-11	1.190	1.200	1.170	1.200	1.200	118,000
2023-12-08	1.280	1.280	1.130	1.200	1.200	102,000
2023-12-07	1.170	1.190	1.160	1.190	1.190	94,000
2023-12-06	1.180	1.210	1.180	1.190	1.190	408,000
2023-12-05	1.180	1.190	1.170	1.170	1.170	96,000
2023-12-04	1.160	1.200	1.160	1.180	1.180	266,000
2023-12-01	1.180	1.200	1.160	1.160	1.160	344,000
2023-11-30	1.190	1.200	1.150	1.190	1.190	194,000
2023-11-29	1.190	1.200	1.180	1.190	1.190	78,000
2023-11-28	1.180	1.190	1.160	1.180	1.180	72,000
2023-11-27	1.180	1.200	1.170	1.190	1.190	22,000
2023-11-24	1.200	1.260	1.180	1.190	1.190	458,000
2023-11-23	1.150	1.200	1.100	1.200	1.200	12,000
2023-11-22	1.090	1.120	1.060	1.100	1.100	86,000
2023-11-21	1.100	1.110	1.060	1.060	1.060	126,000
2023-11-20	1.100	1.110	1.040	1.040	1.040	148,000
2023-11-17	1.120	1.130	1.100	1.130	1.130	76,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.