Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.400	1.400	1.400	1.400	1.347	0
2023-02-21	1.410	1.410	1.410	1.410	1.357	0
2023-02-20	1.410	1.410	1.390	1.410	1.357	38,000
2023-02-17	1.420	1.460	1.390	1.410	1.357	22,000
2023-02-16	1.400	1.430	1.380	1.380	1.328	44,000
2023-02-15	1.400	1.400	1.400	1.400	1.347	0
2023-02-14	1.420	1.420	1.400	1.400	1.347	32,000
2023-02-13	1.420	1.440	1.410	1.440	1.386	12,000
2023-02-10	1.450	1.450	1.450	1.450	1.395	0
2023-02-09	1.480	1.480	1.420	1.480	1.424	18,000
2023-02-08	1.410	1.450	1.410	1.440	1.386	70,000
2023-02-07	1.410	1.410	1.410	1.410	1.357	0
2023-02-06	1.470	1.470	1.410	1.410	1.357	4,000
2023-02-03	1.420	1.420	1.410	1.410	1.357	116,000
2023-02-02	1.410	1.460	1.400	1.440	1.386	34,000
2023-02-01	1.420	1.440	1.420	1.440	1.386	10,000
2023-01-31	1.440	1.540	1.440	1.520	1.462	12,250
2023-01-30	1.420	1.550	1.410	1.550	1.491	14,000
2023-01-27	1.420	1.550	1.420	1.550	1.491	56,000
2023-01-26	1.420	1.560	1.400	1.560	1.501	80,000
2023-01-20	1.370	1.470	1.340	1.470	1.414	26,000
2023-01-19	1.370	1.370	1.370	1.370	1.318	0
2023-01-18	1.350	1.450	1.350	1.410	1.357	30,000
2023-01-17	1.360	1.360	1.350	1.350	1.299	28,000
2023-01-16	1.350	1.350	1.350	1.350	1.299	0
2023-01-13	1.350	1.350	1.350	1.350	1.299	0
2023-01-12	1.350	1.350	1.350	1.350	1.299	0
2023-01-11	1.360	1.390	1.340	1.350	1.299	142,000
2023-01-10	1.390	1.390	1.390	1.390	1.337	0
2023-01-09	1.380	1.400	1.380	1.390	1.337	950,000
2023-01-06	1.340	1.340	1.340	1.340	1.289	0
2023-01-05	1.390	1.450	1.340	1.340	1.289	20,000
2023-01-04	1.380	1.380	1.330	1.340	1.289	4,000
2023-01-03	1.370	1.390	1.330	1.330	1.280	48,000
2022-12-30	1.340	1.490	1.340	1.340	1.289	66,000
2022-12-29	1.430	1.450	1.330	1.450	1.395	8,000
2022-12-28	1.390	1.390	1.340	1.340	1.289	20,000
2022-12-23	1.420	1.420	1.330	1.400	1.347	26,000
2022-12-22	1.450	1.450	1.330	1.350	1.299	48,000
2022-12-21	1.350	1.390	1.340	1.390	1.337	26,000
2022-12-20	1.480	1.480	1.350	1.350	1.299	16,000
2022-12-19	1.390	1.390	1.350	1.350	1.299	84,000
2022-12-16	1.350	1.350	1.350	1.350	1.299	8,000
2022-12-15	1.410	1.410	1.350	1.350	1.299	34,000
2022-12-14	1.330	1.390	1.330	1.330	1.280	6,000
2022-12-13	1.330	1.340	1.330	1.340	1.289	22,000
2022-12-12	1.330	1.340	1.300	1.330	1.280	76,000
2022-12-09	1.320	1.340	1.290	1.340	1.289	136,000
2022-12-08	1.390	1.390	1.390	1.390	1.337	0
2022-12-07	1.390	1.400	1.390	1.390	1.337	4,000
2022-12-06	1.310	1.390	1.310	1.330	1.280	54,699
2022-12-05	1.290	1.380	1.280	1.340	1.289	472,000
2022-12-02	1.330	1.330	1.330	1.330	1.280	2,000
2022-12-01	1.280	1.310	1.270	1.310	1.260	74,000
2022-11-30	1.330	1.330	1.300	1.310	1.260	120,000
2022-11-29	1.300	1.340	1.280	1.290	1.241	138,000
2022-11-28	1.340	1.340	1.280	1.280	1.232	52,000
2022-11-25	1.380	1.380	1.270	1.340	1.289	22,000
2022-11-24	1.260	1.300	1.250	1.300	1.251	56,000
2022-11-23	1.270	1.280	1.260	1.260	1.212	92,000

← NewerPage 16 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.