Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.140	1.140	1.080	1.120	1.120	54,000
2023-11-15	1.120	1.140	1.120	1.120	1.120	16,000
2023-11-14	1.130	1.150	1.110	1.140	1.140	28,000
2023-11-13	1.150	1.180	1.150	1.150	1.150	8,000
2023-11-10	1.210	1.210	1.150	1.160	1.160	8,000
2023-11-09	1.160	1.160	1.150	1.150	1.150	4,000
2023-11-08	1.210	1.210	1.120	1.200	1.200	358,000
2023-11-07	1.170	1.170	1.170	1.170	1.170	0
2023-11-06	1.130	1.170	1.120	1.170	1.170	54,000
2023-11-03	1.180	1.200	1.150	1.200	1.200	10,000
2023-11-02	1.180	1.220	1.120	1.180	1.180	8,000
2023-11-01	1.100	1.160	1.090	1.160	1.160	40,000
2023-10-31	1.140	1.160	1.120	1.120	1.120	22,000
2023-10-30	1.160	1.160	1.160	1.160	1.160	0
2023-10-27	1.200	1.200	1.200	1.200	1.200	0
2023-10-26	1.200	1.200	1.200	1.200	1.200	0
2023-10-25	1.160	1.210	1.150	1.200	1.200	8,000
2023-10-24	1.180	1.180	1.150	1.150	1.150	4,000
2023-10-20	1.160	1.200	1.160	1.160	1.160	10,000
2023-10-19	1.180	1.220	1.160	1.210	1.210	6,000
2023-10-18	1.180	1.180	1.180	1.180	1.180	0
2023-10-17	1.160	1.190	1.100	1.180	1.180	212,000
2023-10-16	1.260	1.260	1.170	1.180	1.180	190,000
2023-10-13	1.180	1.200	1.150	1.200	1.200	24,000
2023-10-12	1.200	1.210	1.140	1.210	1.210	8,000
2023-10-11	1.150	1.170	1.120	1.120	1.120	56,000
2023-10-10	1.110	1.110	1.080	1.080	1.080	64,000
2023-10-09	1.150	1.150	1.150	1.150	1.150	0
2023-10-06	1.200	1.220	1.180	1.220	1.220	14,000
2023-10-05	1.240	1.240	1.170	1.220	1.220	24,000
2023-10-04	1.200	1.210	1.150	1.210	1.210	18,000
2023-10-03	1.210	1.210	1.210	1.210	1.210	2,000
2023-09-29	1.210	1.210	1.210	1.210	1.210	0
2023-09-28	1.160	1.210	1.160	1.210	1.210	176,000
2023-09-27	1.140	1.220	1.130	1.210	1.210	537,000
2023-09-26	1.050	1.180	1.030	1.160	1.160	634,000
2023-09-25	1.090	1.110	1.050	1.060	1.060	662,000
2023-09-22	1.080	1.090	1.030	1.080	1.080	142,000
2023-09-21	1.180	1.180	1.070	1.080	1.080	178,000
2023-09-20	1.080	1.080	1.050	1.080	1.080	88,000
2023-09-19	1.080	1.090	1.040	1.090	1.090	106,000
2023-09-18	1.150	1.150	1.070	1.090	1.090	72,000
2023-09-15	1.070	1.140	1.050	1.110	1.110	216,000
2023-09-14	1.090	1.100	1.060	1.070	1.070	86,000
2023-09-13	1.060	1.070	1.050	1.070	1.070	80,000
2023-09-12	1.070	1.100	1.060	1.060	1.060	88,000
2023-09-11	1.130	1.130	1.040	1.120	1.120	112,000
2023-09-07	1.110	1.110	1.050	1.100	1.100	44,000
2023-09-06	1.150	1.150	1.030	1.070	1.070	150,000
2023-09-05	1.080	1.150	1.060	1.060	1.060	48,000
2023-09-04	1.070	1.080	1.040	1.070	1.070	8,000
2023-08-31	1.050	1.100	1.050	1.050	1.050	38,000
2023-08-30	1.070	1.070	1.060	1.060	1.060	154,000
2023-08-29	1.100	1.100	1.070	1.080	1.080	18,000
2023-08-28	1.100	1.100	1.100	1.100	1.100	0
2023-08-25	1.100	1.110	1.100	1.110	1.110	20,000
2023-08-24	1.120	1.120	1.090	1.120	1.120	20,000
2023-08-23	1.120	1.120	1.120	1.120	1.120	0
2023-08-22	1.100	1.120	1.100	1.120	1.120	48,000
2023-08-21	1.100	1.120	1.080	1.120	1.120	24,000

← NewerPage 13 of 21 · 1,229 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.