Ju Teng International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.200	1.240	1.180	1.210	1.096	30,000
2021-12-01	1.250	1.250	1.200	1.200	1.087	44,000
2021-11-30	1.240	1.260	1.180	1.200	1.087	602,000
2021-11-29	1.270	1.280	1.240	1.240	1.123	358,000
2021-11-26	1.250	1.260	1.250	1.260	1.141	6,000
2021-11-25	1.260	1.260	1.250	1.250	1.132	24,000
2021-11-24	1.260	1.380	1.240	1.240	1.123	180,000
2021-11-23	1.250	1.250	1.250	1.250	1.132	0
2021-11-22	1.250	1.250	1.250	1.250	1.132	0
2021-11-19	1.260	1.260	1.240	1.240	1.123	46,000
2021-11-18	1.320	1.370	1.250	1.260	1.141	436,000
2021-11-17	1.350	1.350	1.320	1.320	1.195	66,000
2021-11-16	1.320	1.320	1.320	1.320	1.195	0
2021-11-15	1.320	1.390	1.270	1.280	1.159	102,000
2021-11-12	1.270	1.270	1.270	1.270	1.150	0
2021-11-11	1.270	1.270	1.270	1.270	1.150	26,000
2021-11-10	1.240	1.240	1.240	1.240	1.123	6,000
2021-11-09	1.270	1.280	1.230	1.260	1.141	264,000
2021-11-08	1.320	1.320	1.250	1.270	1.150	194,000
2021-11-05	1.320	1.320	1.320	1.320	1.195	28,000
2021-11-04	1.320	1.360	1.290	1.360	1.232	62,000
2021-11-03	1.290	1.290	1.290	1.290	1.168	18,000
2021-11-02	1.320	1.320	1.290	1.290	1.168	20,000
2021-11-01	1.330	1.330	1.290	1.290	1.168	22,000
2021-10-29	1.320	1.330	1.320	1.330	1.204	16,000
2021-10-28	1.340	1.340	1.290	1.290	1.168	62,000
2021-10-27	1.330	1.330	1.320	1.330	1.204	404,000
2021-10-26	1.290	1.340	1.290	1.310	1.186	52,000
2021-10-25	1.330	1.330	1.280	1.310	1.186	30,000
2021-10-22	1.290	1.350	1.290	1.330	1.204	346,000
2021-10-21	1.450	1.520	1.270	1.270	1.150	5,758,000
2021-10-20	1.400	1.420	1.400	1.410	1.277	60,000
2021-10-19	1.410	1.410	1.400	1.400	1.268	130,000
2021-10-18	1.380	1.390	1.350	1.390	1.259	84,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.