Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.510	1.580	1.510	1.580	1.431	30,000
2022-03-01	1.510	1.510	1.510	1.510	1.367	0
2022-02-28	1.510	1.510	1.510	1.510	1.367	0
2022-02-25	1.550	1.550	1.480	1.510	1.367	68,000
2022-02-24	1.520	1.520	1.520	1.520	1.376	0
2022-02-23	1.550	1.580	1.550	1.570	1.422	48,000
2022-02-22	1.550	1.550	1.500	1.540	1.395	176,000
2022-02-21	1.550	1.550	1.550	1.550	1.404	22,000
2022-02-18	1.550	1.550	1.510	1.550	1.404	56,000
2022-02-17	1.550	1.550	1.510	1.510	1.367	142,000
2022-02-16	1.550	1.550	1.500	1.530	1.386	68,000
2022-02-15	1.550	1.550	1.530	1.550	1.404	75,992
2022-02-14	1.550	1.570	1.530	1.570	1.422	124,000
2022-02-11	1.500	1.500	1.500	1.500	1.358	0
2022-02-10	1.500	1.500	1.500	1.500	1.358	4,000
2022-02-09	1.540	1.540	1.540	1.540	1.395	0
2022-02-08	1.550	1.550	1.550	1.550	1.404	2,000
2022-02-07	1.580	1.600	1.470	1.530	1.386	209,300
2022-02-04	1.650	1.650	1.580	1.600	1.449	110,000
2022-01-31	1.580	1.580	1.580	1.580	1.431	0
2022-01-28	1.530	1.550	1.460	1.550	1.404	128,000
2022-01-27	1.480	1.510	1.480	1.510	1.367	38,000
2022-01-26	1.510	1.510	1.440	1.480	1.340	46,000
2022-01-25	1.530	1.530	1.420	1.520	1.376	58,000
2022-01-24	1.520	1.540	1.450	1.530	1.386	64,000
2022-01-21	1.550	1.550	1.550	1.550	1.404	12,000
2022-01-20	1.450	1.520	1.440	1.520	1.376	234,000
2022-01-19	1.420	1.490	1.420	1.460	1.322	106,000
2022-01-18	1.400	1.410	1.400	1.410	1.277	4,000
2022-01-17	1.350	1.400	1.350	1.400	1.268	44,000
2022-01-14	1.380	1.400	1.360	1.400	1.268	102,000
2022-01-13	1.380	1.380	1.380	1.380	1.250	0
2022-01-12	1.390	1.440	1.380	1.440	1.304	60,000
2022-01-11	1.360	1.410	1.330	1.400	1.268	30,000
2022-01-10	1.400	1.400	1.360	1.360	1.232	136,000
2022-01-07	1.380	1.400	1.370	1.400	1.268	484,000
2022-01-06	1.330	1.390	1.330	1.350	1.223	10,000
2022-01-05	1.350	1.380	1.320	1.360	1.232	250,000
2022-01-04	1.320	1.340	1.320	1.320	1.195	122,000
2022-01-03	1.290	1.290	1.290	1.290	1.168	0
2021-12-31	1.350	1.350	1.260	1.290	1.168	28,000
2021-12-30	1.250	1.330	1.250	1.330	1.204	886,000
2021-12-29	1.230	1.280	1.220	1.250	1.132	358,000
2021-12-28	1.250	1.270	1.220	1.220	1.105	356,000
2021-12-24	1.200	1.260	1.200	1.250	1.132	108,000
2021-12-23	1.200	1.220	1.180	1.210	1.096	556,000
2021-12-22	1.170	1.180	1.160	1.180	1.069	328,000
2021-12-21	1.160	1.200	1.160	1.180	1.069	246,000
2021-12-20	1.210	1.220	1.190	1.200	1.087	200,000
2021-12-17	1.230	1.230	1.210	1.210	1.096	10,000
2021-12-16	1.250	1.250	1.230	1.230	1.114	88,000
2021-12-15	1.210	1.250	1.200	1.210	1.096	282,000
2021-12-14	1.220	1.230	1.220	1.230	1.114	6,000
2021-12-13	1.230	1.230	1.230	1.230	1.114	6,000
2021-12-10	1.230	1.280	1.230	1.230	1.114	26,000
2021-12-09	1.270	1.280	1.220	1.240	1.123	324,000
2021-12-08	1.210	1.280	1.210	1.230	1.114	244,000
2021-12-07	1.250	1.290	1.210	1.210	1.096	522,000
2021-12-06	1.210	1.260	1.180	1.210	1.096	822,000
2021-12-03	1.230	1.230	1.210	1.210	1.096	12,000

← NewerPage 20 of 21 · 1,234 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.