Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.140	1.140	1.100	1.120	1.120	54,000
2023-08-17	1.120	1.160	1.100	1.140	1.140	32,000
2023-08-16	1.150	1.160	1.100	1.150	1.150	10,000
2023-08-15	1.170	1.170	1.100	1.110	1.110	110,000
2023-08-14	1.260	1.260	1.100	1.110	1.110	24,000
2023-08-11	1.140	1.140	1.110	1.140	1.140	22,000
2023-08-10	1.080	1.110	1.050	1.100	1.100	104,000
2023-08-09	1.180	1.180	1.060	1.140	1.140	146,000
2023-08-08	1.140	1.140	1.080	1.080	1.080	62,000
2023-08-07	1.100	1.100	1.080	1.100	1.100	14,000
2023-08-04	1.100	1.110	1.100	1.100	1.100	30,000
2023-08-03	1.120	1.120	1.120	1.120	1.120	0
2023-08-02	1.120	1.120	1.090	1.120	1.120	10,000
2023-08-01	1.150	1.150	1.120	1.120	1.120	106,000
2023-07-31	1.180	1.180	1.180	1.180	1.180	0
2023-07-28	1.170	1.180	1.140	1.180	1.180	106,000
2023-07-27	1.150	1.180	1.140	1.180	1.180	196,000
2023-07-26	1.150	1.190	1.150	1.190	1.190	12,000
2023-07-25	1.170	1.170	1.130	1.170	1.170	58,000
2023-07-24	1.160	1.160	1.120	1.140	1.140	192,000
2023-07-21	1.210	1.210	1.150	1.150	1.150	204,000
2023-07-20	1.240	1.240	1.160	1.190	1.190	48,000
2023-07-19	1.290	1.290	1.160	1.170	1.170	4,000
2023-07-18	1.230	1.230	1.160	1.160	1.160	46,000
2023-07-14	1.090	1.200	1.090	1.200	1.200	292,000
2023-07-13	1.100	1.150	1.090	1.150	1.150	304,000
2023-07-12	1.090	1.100	0.970	1.090	1.090	964,000
2023-07-11	1.140	1.240	1.060	1.100	1.100	290,000
2023-07-10	1.170	1.250	1.150	1.200	1.200	86,000
2023-07-07	1.190	1.280	1.190	1.210	1.210	180,000
2023-07-06	1.240	1.240	1.180	1.180	1.180	24,000
2023-07-05	1.190	1.220	1.140	1.190	1.190	138,000
2023-07-04	1.190	1.230	1.110	1.130	1.130	775,466
2023-07-03	1.270	1.290	1.160	1.190	1.190	1,564,000
2023-06-30	1.320	1.320	1.270	1.270	1.270	370,000
2023-06-29	1.320	1.320	1.300	1.320	1.320	14,000
2023-06-28	1.320	1.320	1.310	1.320	1.320	28,000
2023-06-27	1.380	1.380	1.320	1.320	1.320	400,000
2023-06-26	1.280	1.320	1.280	1.320	1.320	54,000
2023-06-23	1.320	1.320	1.260	1.260	1.260	142,000
2023-06-21	1.380	1.380	1.300	1.320	1.320	314,000
2023-06-20	1.370	1.370	1.320	1.350	1.350	64,000
2023-06-19	1.350	1.400	1.300	1.370	1.370	8,000
2023-06-16	1.350	1.350	1.300	1.300	1.300	60,000
2023-06-15	1.320	1.320	1.290	1.300	1.300	114,000
2023-06-14	1.350	1.350	1.260	1.320	1.320	352,000
2023-06-13	1.360	1.370	1.240	1.350	1.350	200,000
2023-06-12	1.360	1.370	1.360	1.360	1.360	416,000
2023-06-09	1.400	1.400	1.360	1.370	1.370	72,000
2023-06-08	1.360	1.370	1.360	1.370	1.370	144,000
2023-06-07	1.380	1.390	1.330	1.330	1.330	224,000
2023-06-06	1.350	1.380	1.320	1.350	1.350	190,000
2023-06-05	1.350	1.350	1.300	1.330	1.330	224,000
2023-06-02	1.310	1.330	1.270	1.320	1.320	302,000
2023-06-01	1.270	1.300	1.260	1.270	1.270	156,000
2023-05-31	1.280	1.290	1.250	1.250	1.250	46,000
2023-05-30	1.250	1.270	1.250	1.250	1.250	88,000
2023-05-29	1.280	1.280	1.230	1.270	1.270	10,000
2023-05-25	1.260	1.260	1.220	1.220	1.220	26,000
2023-05-24	1.250	1.250	1.250	1.250	1.250	0

← NewerPage 14 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.