Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.000	2.000	1.940	1.960	1.960	1,600,000
2026-01-27	2.050	2.050	1.970	2.000	2.000	1,616,000
2026-01-26	2.040	2.050	1.980	2.050	2.050	1,576,000
2026-01-23	2.000	2.090	1.960	2.040	2.040	1,816,000
2026-01-22	2.100	2.100	2.000	2.000	2.000	1,090,000
2026-01-21	1.980	2.090	1.980	2.050	2.050	2,532,000
2026-01-20	2.240	2.250	1.950	2.020	2.020	7,838,000
2026-01-19	2.240	2.290	2.200	2.230	2.230	3,786,000
2026-01-16	2.060	2.280	2.060	2.240	2.240	6,260,000
2026-01-15	2.100	2.130	2.060	2.090	2.090	2,770,000
2026-01-14	2.200	2.200	2.080	2.100	2.100	2,884,000
2026-01-13	2.050	2.190	2.050	2.140	2.140	6,014,000
2026-01-12	2.030	2.140	2.030	2.060	2.060	1,498,156
2026-01-09	2.030	2.060	2.000	2.040	2.040	1,722,000
2026-01-08	2.040	2.040	1.950	2.030	2.030	2,088,000
2026-01-07	2.050	2.080	1.990	2.040	2.040	2,456,000
2026-01-06	1.990	2.080	1.980	2.050	2.050	2,478,000
2026-01-05	2.040	2.080	1.900	1.980	1.980	2,698,000
2026-01-02	2.140	2.140	1.960	2.020	2.020	3,012,000
2025-12-31	2.100	2.200	2.080	2.140	2.140	2,234,000
2025-12-30	2.210	2.210	2.080	2.100	2.100	3,368,000
2025-12-29	1.910	2.280	1.910	2.210	2.210	8,571,000
2025-12-24	1.860	1.940	1.860	1.900	1.900	1,575,277
2025-12-23	1.850	1.870	1.810	1.860	1.860	1,682,000
2025-12-22	1.870	1.870	1.820	1.850	1.850	196,000
2025-12-19	1.750	1.880	1.740	1.820	1.820	2,394,000
2025-12-18	1.760	1.800	1.720	1.800	1.800	924,000
2025-12-17	1.710	1.750	1.700	1.750	1.750	582,000
2025-12-16	1.690	1.730	1.660	1.730	1.730	368,000
2025-12-15	1.730	1.730	1.690	1.730	1.730	88,000
2025-12-12	1.670	1.720	1.600	1.700	1.700	578,000
2025-12-11	1.720	1.720	1.610	1.620	1.620	342,000
2025-12-10	1.690	1.700	1.610	1.700	1.700	950,000
2025-12-09	1.670	1.700	1.620	1.630	1.630	544,000
2025-12-08	1.770	1.800	1.610	1.720	1.720	700,000
2025-12-05	1.760	1.760	1.650	1.750	1.750	1,534,000
2025-12-04	1.750	1.820	1.740	1.760	1.760	1,336,000
2025-12-03	1.750	1.780	1.740	1.760	1.760	710,000
2025-12-02	1.780	1.790	1.740	1.790	1.790	344,000
2025-12-01	1.870	1.870	1.780	1.810	1.810	222,000
2025-11-28	1.790	1.830	1.750	1.830	1.830	1,456,000
2025-11-27	1.840	1.840	1.750	1.790	1.790	986,000
2025-11-26	1.750	1.800	1.750	1.800	1.800	620,000
2025-11-25	1.850	1.850	1.750	1.750	1.750	442,000
2025-11-24	1.800	1.870	1.750	1.790	1.790	888,000
2025-11-21	1.870	1.940	1.780	1.870	1.870	3,144,000
2025-11-20	1.730	1.820	1.730	1.820	1.820	160,000
2025-11-19	1.750	1.760	1.710	1.760	1.760	588,000
2025-11-18	1.650	1.770	1.650	1.740	1.740	828,000
2025-11-17	1.730	1.750	1.640	1.730	1.730	1,074,000
2025-11-14	1.760	1.780	1.630	1.650	1.650	432,000
2025-11-13	1.760	1.760	1.720	1.740	1.740	342,000
2025-11-12	1.820	1.820	1.720	1.720	1.720	534,000
2025-11-11	1.870	1.970	1.740	1.750	1.750	813,000
2025-11-10	1.810	1.810	1.760	1.790	1.790	174,000
2025-11-07	1.790	1.830	1.730	1.820	1.820	326,000
2025-11-06	1.840	1.840	1.760	1.790	1.790	288,000
2025-11-05	1.800	1.850	1.760	1.760	1.760	1,238,000
2025-11-04	1.800	1.840	1.760	1.830	1.830	620,000
2025-11-03	1.800	1.800	1.770	1.800	1.800	180,000

← NewerPage 4 of 5 · 246 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.