Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.380	1.380	1.230	1.270	1.222	64,000
2022-11-21	1.280	1.350	1.180	1.230	1.183	420,000
2022-11-18	1.280	1.290	1.210	1.250	1.203	94,000
2022-11-17	1.280	1.300	1.220	1.230	1.183	222,000
2022-11-16	1.290	1.330	1.220	1.220	1.174	48,000
2022-11-15	1.200	1.290	1.200	1.220	1.174	66,000
2022-11-14	1.380	1.380	1.220	1.220	1.174	88,000
2022-11-11	1.280	1.360	1.280	1.280	1.232	56,000
2022-11-10	1.350	1.350	1.350	1.350	1.299	0
2022-11-09	1.380	1.380	1.260	1.360	1.309	32,000
2022-11-08	1.350	1.380	1.270	1.300	1.251	16,000
2022-11-07	1.350	1.380	1.270	1.270	1.222	10,000
2022-11-04	1.260	1.260	1.260	1.260	1.212	8,000
2022-11-03	1.360	1.360	1.360	1.360	1.309	0
2022-11-02	1.220	1.220	1.220	1.220	1.174	0
2022-11-01	1.280	1.280	1.200	1.220	1.174	26,000
2022-10-31	1.230	1.260	1.210	1.210	1.164	64,000
2022-10-28	1.210	1.250	1.180	1.200	1.155	166,000
2022-10-27	1.240	1.320	1.180	1.280	1.232	346,000
2022-10-26	1.320	1.320	1.320	1.320	1.270	0
2022-10-25	1.340	1.340	1.340	1.340	1.289	0
2022-10-24	1.340	1.340	1.340	1.340	1.289	0
2022-10-21	1.250	1.330	1.220	1.310	1.260	364,000
2022-10-20	1.250	1.250	1.230	1.240	1.193	244,000
2022-10-19	1.330	1.330	1.330	1.330	1.280	0
2022-10-18	1.340	1.340	1.340	1.340	1.289	0
2022-10-17	1.340	1.380	1.220	1.340	1.289	20,000
2022-10-14	1.250	1.250	1.250	1.250	1.203	2,000
2022-10-13	1.340	1.340	1.340	1.340	1.289	0
2022-10-12	1.270	1.270	1.100	1.250	1.203	434,000
2022-10-11	1.250	1.290	1.200	1.270	1.222	248,000
2022-10-10	1.350	1.350	1.280	1.290	1.241	48,000
2022-10-07	1.340	1.400	1.260	1.270	1.222	244,000
2022-10-06	1.440	1.440	1.440	1.440	1.386	0
2022-10-05	1.440	1.440	1.440	1.440	1.386	0
2022-10-03	1.460	1.460	1.460	1.460	1.405	0
2022-09-30	1.320	1.470	1.260	1.470	1.414	30,000
2022-09-29	1.300	1.310	1.240	1.300	1.251	298,000
2022-09-28	1.290	1.290	1.290	1.290	1.241	22,000
2022-09-27	1.310	1.320	1.270	1.320	1.270	52,000
2022-09-26	1.330	1.330	1.300	1.310	1.260	70,000
2022-09-23	1.350	1.350	1.350	1.350	1.299	0
2022-09-22	1.350	1.350	1.350	1.350	1.299	0
2022-09-21	1.330	1.350	1.320	1.350	1.299	296,000
2022-09-20	1.450	1.450	1.330	1.430	1.376	6,000
2022-09-19	1.350	1.350	1.320	1.330	1.280	26,000
2022-09-16	1.400	1.450	1.330	1.350	1.299	1,390,000
2022-09-15	1.390	1.480	1.390	1.400	1.347	446,000
2022-09-14	1.400	1.400	1.360	1.360	1.309	64,000
2022-09-13	1.410	1.440	1.400	1.400	1.347	130,000
2022-09-09	1.420	1.420	1.420	1.420	1.366	0
2022-09-08	1.410	1.410	1.400	1.410	1.357	98,000
2022-09-07	1.410	1.480	1.390	1.410	1.357	92,000
2022-09-06	1.430	1.430	1.410	1.420	1.366	104,000
2022-09-05	1.380	1.390	1.380	1.390	1.337	22,000
2022-09-02	1.410	1.410	1.370	1.390	1.337	98,000
2022-09-01	1.410	1.410	1.410	1.410	1.357	0
2022-08-31	1.410	1.450	1.410	1.410	1.357	58,000
2022-08-30	1.430	1.430	1.390	1.400	1.347	190,000
2022-08-29	1.410	1.440	1.350	1.400	1.347	412,000

← NewerPage 17 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.