Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.490	1.490	1.490	1.490	1.434	0
2022-08-25	1.490	1.490	1.490	1.490	1.434	2,000
2022-08-24	1.430	1.500	1.430	1.430	1.376	26,000
2022-08-23	1.410	1.410	1.400	1.410	1.357	70,000
2022-08-22	1.400	1.400	1.400	1.400	1.347	0
2022-08-19	1.400	1.480	1.400	1.430	1.376	14,000
2022-08-18	1.380	1.430	1.380	1.410	1.357	32,000
2022-08-17	1.420	1.420	1.350	1.420	1.366	80,000
2022-08-16	1.480	1.480	1.480	1.480	1.424	6,000
2022-08-15	1.410	1.450	1.410	1.440	1.386	80,000
2022-08-12	1.390	1.430	1.390	1.410	1.357	24,000
2022-08-11	1.430	1.430	1.430	1.430	1.376	0
2022-08-10	1.420	1.490	1.370	1.400	1.347	52,000
2022-08-09	1.430	1.430	1.430	1.430	1.376	0
2022-08-08	1.400	1.440	1.400	1.430	1.376	50,000
2022-08-05	1.500	1.500	1.500	1.500	1.443	2,000
2022-08-04	1.400	1.440	1.400	1.410	1.357	22,905
2022-08-03	1.430	1.450	1.360	1.450	1.395	62,000
2022-08-02	1.470	1.470	1.300	1.370	1.318	88,000
2022-08-01	1.450	1.450	1.430	1.430	1.376	26,000
2022-07-29	1.420	1.450	1.420	1.420	1.366	28,000
2022-07-28	1.450	1.480	1.420	1.420	1.366	36,000
2022-07-27	1.430	1.470	1.430	1.440	1.386	8,000
2022-07-26	1.410	1.430	1.410	1.430	1.376	2,000
2022-07-25	1.480	1.480	1.430	1.430	1.376	6,000
2022-07-22	1.430	1.470	1.420	1.430	1.376	36,000
2022-07-21	1.480	1.480	1.480	1.480	1.424	2,000
2022-07-20	1.570	1.570	1.420	1.480	1.424	124,000
2022-07-19	1.520	1.550	1.520	1.550	1.491	38,000
2022-07-18	1.450	1.490	1.440	1.490	1.434	78,000
2022-07-15	1.500	1.540	1.390	1.450	1.395	174,000
2022-07-14	1.540	1.540	1.540	1.540	1.482	0
2022-07-13	1.520	1.550	1.520	1.550	1.491	6,000
2022-07-12	1.520	1.550	1.490	1.520	1.462	360,000
2022-07-11	1.580	1.580	1.430	1.480	1.424	130,468
2022-07-08	1.700	1.700	1.520	1.530	1.472	294,000
2022-07-07	1.500	1.530	1.490	1.530	1.472	206,000
2022-07-06	1.520	1.530	1.510	1.530	1.472	18,000
2022-07-05	1.540	1.540	1.490	1.530	1.472	392,000
2022-07-04	1.520	1.520	1.460	1.520	1.462	168,000
2022-06-30	1.480	1.480	1.480	1.480	1.424	12,000
2022-06-29	1.490	1.500	1.470	1.500	1.443	82,000
2022-06-28	1.480	1.480	1.480	1.480	1.424	4,000
2022-06-27	1.430	1.530	1.430	1.480	1.424	37,072
2022-06-24	1.480	1.520	1.470	1.480	1.424	66,000
2022-06-23	1.470	1.480	1.430	1.460	1.405	304,000
2022-06-22	1.410	1.480	1.400	1.420	1.366	214,000
2022-06-21	1.500	1.510	1.450	1.500	1.443	58,000
2022-06-20	1.510	1.510	1.510	1.510	1.453	0
2022-06-17	1.520	1.520	1.520	1.520	1.462	0
2022-06-16	1.420	1.420	1.420	1.420	1.366	4,000
2022-06-15	1.500	1.530	1.500	1.530	1.472	60,000
2022-06-14	1.510	1.520	1.450	1.520	1.462	78,000
2022-06-13	1.480	1.530	1.480	1.520	1.462	14,000
2022-06-10	1.490	1.540	1.480	1.540	1.482	130,000
2022-06-09	1.480	1.480	1.480	1.480	1.424	0
2022-06-08	1.450	1.450	1.450	1.450	1.395	0
2022-06-07	1.400	1.500	1.400	1.490	1.434	102,000
2022-06-06	1.390	1.420	1.390	1.420	1.366	28,000
2022-06-02	1.400	1.400	1.400	1.400	1.347	4,000

← NewerPage 18 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.