Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.330	1.330	1.250	1.250	1.250	62,000
2023-05-22	1.270	1.270	1.270	1.270	1.270	0
2023-05-19	1.320	1.320	1.290	1.320	1.270	8,000
2023-05-18	1.310	1.310	1.300	1.300	1.251	32,000
2023-05-17	1.290	1.300	1.270	1.290	1.241	72,000
2023-05-16	1.330	1.330	1.250	1.260	1.212	238,000
2023-05-15	1.320	1.320	1.290	1.290	1.241	68,000
2023-05-12	1.320	1.330	1.310	1.320	1.270	254,000
2023-05-11	1.320	1.320	1.320	1.320	1.270	18,000
2023-05-10	1.310	1.320	1.260	1.300	1.251	302,000
2023-05-09	1.310	1.350	1.300	1.310	1.260	8,000
2023-05-08	1.320	1.320	1.250	1.280	1.232	72,000
2023-05-05	1.320	1.350	1.250	1.280	1.232	258,000
2023-05-04	1.320	1.350	1.300	1.320	1.270	342,000
2023-05-03	1.300	1.300	1.290	1.290	1.241	58,000
2023-05-02	1.300	1.310	1.300	1.300	1.251	14,000
2023-04-28	1.290	1.310	1.260	1.310	1.260	88,000
2023-04-27	1.300	1.310	1.300	1.300	1.251	48,000
2023-04-26	1.300	1.300	1.280	1.280	1.232	52,000
2023-04-25	1.300	1.300	1.270	1.290	1.241	6,534
2023-04-24	1.300	1.300	1.280	1.280	1.232	106,000
2023-04-21	1.270	1.310	1.250	1.280	1.232	322,000
2023-04-20	1.290	1.290	1.240	1.250	1.203	6,000
2023-04-19	1.250	1.270	1.250	1.270	1.222	54,000
2023-04-18	1.240	1.250	1.240	1.240	1.193	60,000
2023-04-17	1.230	1.250	1.230	1.240	1.193	40,000
2023-04-14	1.250	1.250	1.240	1.250	1.203	68,000
2023-04-13	1.250	1.250	1.230	1.240	1.193	96,000
2023-04-12	1.260	1.260	1.260	1.260	1.212	4,000
2023-04-11	1.260	1.260	1.250	1.260	1.212	68,000
2023-04-06	1.270	1.270	1.270	1.270	1.222	0
2023-04-04	1.270	1.270	1.270	1.270	1.222	6,000
2023-04-03	1.300	1.300	1.280	1.290	1.241	12,000
2023-03-31	1.310	1.310	1.290	1.300	1.251	196,000
2023-03-30	1.310	1.310	1.310	1.310	1.260	68,000
2023-03-29	1.310	1.310	1.310	1.310	1.260	48,000
2023-03-28	1.310	1.330	1.310	1.310	1.260	62,000
2023-03-27	1.330	1.330	1.310	1.310	1.260	80,000
2023-03-24	1.340	1.360	1.300	1.330	1.280	574,000
2023-03-23	1.340	1.400	1.340	1.380	1.328	60,000
2023-03-22	1.340	1.350	1.340	1.350	1.299	4,000
2023-03-21	1.340	1.370	1.330	1.370	1.318	228,000
2023-03-20	1.380	1.380	1.380	1.380	1.328	88,000
2023-03-17	1.350	1.390	1.350	1.390	1.337	16,000
2023-03-16	1.350	1.350	1.350	1.350	1.299	160,000
2023-03-15	1.350	1.400	1.340	1.340	1.289	18,000
2023-03-14	1.430	1.430	1.430	1.430	1.376	0
2023-03-13	1.430	1.430	1.430	1.430	1.376	2,000
2023-03-10	1.400	1.400	1.400	1.400	1.347	0
2023-03-09	1.440	1.440	1.380	1.420	1.366	20,000
2023-03-08	1.360	1.390	1.340	1.390	1.337	196,000
2023-03-07	1.350	1.360	1.340	1.360	1.309	18,000
2023-03-06	1.370	1.370	1.340	1.360	1.309	6,000
2023-03-03	1.310	1.380	1.310	1.360	1.309	26,012
2023-03-02	1.380	1.380	1.310	1.310	1.260	64,000
2023-03-01	1.360	1.360	1.320	1.320	1.270	188,000
2023-02-28	1.360	1.360	1.360	1.360	1.309	0
2023-02-27	1.370	1.370	1.370	1.370	1.318	0
2023-02-24	1.390	1.390	1.340	1.370	1.318	18,000
2023-02-23	1.400	1.400	1.300	1.330	1.280	364,000

← NewerPage 15 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.