Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	3.100	3.170	2.800	2.820	2.820	4,524,000
2026-07-28	3.260	3.460	3.060	3.130	3.130	2,638,000
2026-07-27	2.910	3.310	2.910	3.260	3.260	6,278,000
2026-07-24	2.840	2.860	2.720	2.860	2.860	554,000
2026-07-23	2.900	2.970	2.740	2.820	2.820	800,000
2026-07-22	2.860	2.870	2.700	2.740	2.740	1,084,000
2026-07-21	2.730	2.890	2.580	2.860	2.860	3,840,000
2026-07-20	3.000	3.280	2.720	2.730	2.730	3,268,000
2026-07-17	3.060	3.060	2.900	3.000	3.000	3,072,000
2026-07-16	3.150	3.350	3.050	3.100	3.100	1,594,000
2026-07-15	3.140	3.230	3.070	3.130	3.130	488,000
2026-07-14	3.260	3.290	3.050	3.140	3.140	1,358,000
2026-07-13	3.590	3.590	3.130	3.260	3.260	2,034,340
2026-07-10	3.250	3.600	3.250	3.330	3.330	3,372,000
2026-07-09	3.200	3.210	3.060	3.200	3.200	1,948,000
2026-07-08	3.100	3.130	3.000	3.000	3.000	3,366,000
2026-07-07	3.380	3.380	3.100	3.100	3.100	3,072,000
2026-07-06	3.480	3.480	3.280	3.400	3.400	1,468,000
2026-07-03	3.440	3.490	3.250	3.480	3.480	3,622,000
2026-07-02	3.690	3.700	3.420	3.420	3.420	2,802,000
2026-06-30	3.560	3.770	3.530	3.690	3.690	2,000,000
2026-06-29	3.900	3.900	3.500	3.660	3.660	6,604,000
2026-06-26	3.970	3.970	3.750	3.900	3.900	4,100,000
2026-06-25	4.080	4.180	3.960	4.010	4.010	4,148,000
2026-06-24	4.210	4.300	4.030	4.080	4.080	1,756,000
2026-06-23	4.550	4.560	4.140	4.210	4.210	3,928,000
2026-06-22	4.190	4.550	4.040	4.520	4.520	5,385,458
2026-06-18	4.470	4.550	4.020	4.190	4.190	8,156,000
2026-06-17	4.360	4.470	4.250	4.470	4.470	2,854,000
2026-06-16	4.250	4.430	4.190	4.360	4.360	2,564,000
2026-06-15	4.560	4.830	4.170	4.250	4.250	10,578,000
2026-06-12	4.360	4.830	4.360	4.520	4.520	10,816,000
2026-06-11	4.300	4.450	4.140	4.360	4.360	5,038,000
2026-06-10	4.480	4.710	4.050	4.150	4.150	13,470,000
2026-06-09	5.050	5.180	4.260	4.480	4.480	19,256,000
2026-06-08	4.810	5.520	4.690	5.110	5.110	23,760,000
2026-06-05	4.860	4.970	4.320	4.930	4.930	27,436,000
2026-06-04	3.870	4.780	3.870	4.520	4.520	26,102,000
2026-06-03	3.470	4.050	3.370	3.870	3.870	17,199,500
2026-06-02	3.270	3.580	3.090	3.460	3.460	9,738,000
2026-06-01	2.970	3.300	2.970	3.250	3.250	9,124,000
2026-05-29	2.970	3.050	2.930	2.970	2.970	1,762,000
2026-05-28	3.040	3.100	2.910	2.970	2.970	2,852,000
2026-05-27	3.020	3.250	2.840	3.040	3.040	7,292,000
2026-05-26	2.950	3.070	2.850	2.990	2.990	4,858,000
2026-05-22	2.840	3.050	2.710	2.990	2.990	6,788,000
2026-05-21	3.000	3.050	2.750	2.840	2.840	10,622,000
2026-05-20	3.080	3.290	2.860	2.970	2.970	15,504,400
2026-05-19	4.050	4.050	2.790	3.000	3.000	57,120,770
2026-05-18	4.050	4.050	4.050	4.050	4.050	0
2026-05-15	4.050	4.050	4.050	4.050	4.050	0
2026-05-14	4.050	4.050	4.050	4.050	4.050	0
2026-05-13	4.050	4.050	4.050	4.050	4.050	0
2026-05-12	4.050	4.050	4.050	4.050	4.050	0
2026-05-11	4.050	4.050	4.050	4.050	4.050	0
2026-05-08	4.050	4.050	4.050	4.050	4.050	0
2026-05-07	4.050	4.050	4.050	4.050	4.050	0
2026-05-06	4.050	4.050	4.050	4.050	4.050	0
2026-05-05	4.050	4.050	4.050	4.050	4.050	0
2026-05-04	4.050	4.050	4.050	4.050	4.050	0

← NewerPage 2 of 3 · 126 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.