Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.050	4.050	4.050	4.050	4.050	0
2026-04-29	4.050	4.050	4.050	4.050	4.050	0
2026-04-28	4.050	4.050	4.050	4.050	4.050	0
2026-04-27	4.050	4.050	4.050	4.050	4.050	0
2026-04-24	4.050	4.050	4.050	4.050	4.050	0
2026-04-23	4.050	4.050	4.050	4.050	4.050	0
2026-04-22	3.220	4.170	3.220	4.050	4.050	42,586,000
2026-04-21	3.120	3.280	3.030	3.180	3.180	10,712,000
2026-04-20	2.900	3.150	2.490	3.120	3.120	24,099,000
2026-04-17	2.690	2.940	2.690	2.890	2.890	17,424,000
2026-04-16	2.650	2.710	2.490	2.640	2.640	10,176,000
2026-04-15	2.500	2.690	2.450	2.610	2.610	12,826,000
2026-04-14	2.310	2.480	2.300	2.450	2.450	8,398,000
2026-04-13	2.220	2.480	2.220	2.300	2.300	9,627,000
2026-04-10	2.120	2.220	2.080	2.220	2.220	6,006,000
2026-04-09	2.480	2.540	2.120	2.120	2.120	14,732,000
2026-04-08	2.230	2.560	2.230	2.550	2.550	12,742,000
2026-04-02	2.220	2.250	2.120	2.230	2.230	4,206,000
2026-04-01	2.150	2.230	2.080	2.230	2.230	4,360,000
2026-03-31	2.100	2.240	1.990	2.110	2.110	9,282,000
2026-03-30	2.430	2.430	2.050	2.090	2.090	12,294,000
2026-03-27	2.550	2.640	2.310	2.440	2.440	18,570,000
2026-03-26	2.830	2.910	2.600	2.790	2.790	11,532,000
2026-03-25	3.120	3.120	2.850	2.890	2.890	6,806,000
2026-03-24	3.130	3.350	2.940	3.040	3.040	13,800,000
2026-03-23	3.010	3.130	2.820	3.110	3.110	11,137,000
2026-03-20	2.850	3.060	2.800	3.010	3.010	19,145,000
2026-03-19	2.740	2.850	2.700	2.850	2.850	7,920,000
2026-03-18	2.660	2.740	2.600	2.710	2.710	10,012,000
2026-03-17	2.580	2.660	2.500	2.660	2.660	7,212,000
2026-03-16	2.680	2.750	2.490	2.580	2.580	6,150,000
2026-03-13	2.670	2.780	2.370	2.640	2.640	11,012,000
2026-03-12	2.460	2.770	2.420	2.670	2.670	12,378,000
2026-03-11	3.000	3.250	1.900	2.420	2.420	34,686,000
2026-03-10	2.460	2.950	2.460	2.950	2.950	13,581,250
2026-03-09	2.100	2.450	2.050	2.450	2.450	12,104,000
2026-03-06	2.050	2.130	2.040	2.110	2.110	2,582,000
2026-03-05	2.180	2.180	2.040	2.060	2.060	2,762,000
2026-03-04	2.150	2.330	2.030	2.050	2.050	5,308,000
2026-03-03	1.900	2.170	1.900	2.160	2.160	6,416,000
2026-03-02	1.790	1.910	1.750	1.900	1.900	1,562,000
2026-02-27	1.830	1.830	1.760	1.770	1.770	718,000
2026-02-26	1.840	1.840	1.780	1.810	1.810	268,000
2026-02-25	1.840	1.840	1.780	1.830	1.830	1,418,000
2026-02-24	1.780	1.830	1.780	1.830	1.830	258,000
2026-02-23	1.770	1.810	1.770	1.780	1.780	634,000
2026-02-20	1.860	1.860	1.730	1.810	1.810	820,000
2026-02-16	1.860	1.860	1.830	1.830	1.830	46,000
2026-02-13	1.870	1.870	1.810	1.860	1.860	1,172,000
2026-02-12	1.910	1.910	1.880	1.880	1.880	278,000
2026-02-11	1.920	1.920	1.900	1.920	1.920	610,000
2026-02-10	1.860	1.920	1.860	1.910	1.910	714,000
2026-02-09	1.810	1.860	1.810	1.840	1.840	968,000
2026-02-06	1.790	1.810	1.760	1.790	1.790	526,000
2026-02-05	1.830	1.830	1.780	1.790	1.790	1,190,000
2026-02-04	1.830	1.870	1.830	1.830	1.830	944,000
2026-02-03	1.830	1.880	1.790	1.820	1.820	1,138,000
2026-02-02	1.900	1.900	1.830	1.850	1.850	1,300,000
2026-01-30	1.940	1.980	1.900	1.900	1.900	1,044,000
2026-01-29	1.960	1.990	1.900	1.940	1.940	1,804,000

← NewerPage 3 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.