Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.880	1.890	1.770	1.810	1.810	750,000
2025-10-30	1.860	1.860	1.780	1.810	1.810	808,000
2025-10-28	1.850	1.860	1.780	1.860	1.860	420,000
2025-10-27	1.850	1.850	1.800	1.850	1.850	668,000
2025-10-24	1.930	1.940	1.850	1.880	1.880	82,000
2025-10-23	1.890	1.890	1.800	1.850	1.850	1,472,000
2025-10-22	1.920	1.920	1.890	1.910	1.910	620,000
2025-10-21	1.890	1.960	1.890	1.940	1.940	520,000
2025-10-20	1.880	1.980	1.880	1.950	1.950	2,676,000
2025-10-17	1.930	1.940	1.850	1.870	1.870	796,000
2025-10-16	1.890	1.950	1.840	1.870	1.870	1,946,000
2025-10-15	1.930	2.000	1.870	1.890	1.890	1,652,000
2025-10-14	1.800	2.060	1.790	1.930	1.930	3,650,000
2025-10-13	1.870	1.870	1.710	1.800	1.800	1,926,000
2025-10-10	1.920	1.950	1.790	1.870	1.870	4,920,000
2025-10-09	1.710	2.100	1.710	1.950	1.950	11,743,000
2025-10-08	1.300	1.680	1.280	1.680	1.680	9,602,000
2025-10-06	1.220	1.300	1.170	1.270	1.270	1,470,000
2025-10-03	1.180	1.190	1.170	1.190	1.190	546,000
2025-10-02	1.200	1.200	1.170	1.180	1.180	1,180,000
2025-09-30	1.180	1.200	1.180	1.200	1.200	906,000
2025-09-29	1.170	1.200	1.170	1.180	1.180	456,000
2025-09-26	1.150	1.170	1.150	1.170	1.170	466,000
2025-09-25	1.180	1.180	1.150	1.150	1.150	320,000
2025-09-24	1.160	1.190	1.150	1.190	1.190	532,000
2025-09-23	1.160	1.180	1.150	1.160	1.160	304,000
2025-09-22	1.180	1.190	1.160	1.190	1.190	278,000
2025-09-19	1.220	1.220	1.180	1.180	1.180	354,000
2025-09-18	1.160	1.200	1.150	1.190	1.190	258,000
2025-09-17	1.170	1.190	1.160	1.180	1.180	464,000
2025-09-16	1.270	1.270	1.180	1.180	1.180	304,000
2025-09-15	1.230	1.230	1.170	1.200	1.200	182,000
2025-09-12	1.200	1.200	1.160	1.200	1.200	184,000
2025-09-11	1.170	1.170	1.150	1.160	1.160	208,000
2025-09-10	1.240	1.240	1.150	1.170	1.170	1,098,000
2025-09-09	1.220	1.230	1.200	1.200	1.200	484,000
2025-09-08	1.160	1.250	1.130	1.240	1.240	360,000
2025-09-05	1.180	1.190	1.150	1.180	1.180	538,000
2025-09-04	1.200	1.210	1.170	1.180	1.180	648,000
2025-09-03	1.210	1.230	1.200	1.200	1.200	514,000
2025-09-02	1.260	1.330	1.220	1.230	1.230	634,000
2025-09-01	1.210	1.350	1.200	1.350	1.350	686,000
2025-08-29	1.250	1.250	1.210	1.210	1.210	676,000
2025-08-28	1.260	1.290	1.240	1.290	1.290	138,000
2025-08-27	1.260	1.290	1.200	1.290	1.290	404,000
2025-08-26	1.250	1.290	1.230	1.290	1.290	128,000
2025-08-25	1.290	1.340	1.240	1.260	1.260	738,000
2025-08-22	1.250	1.270	1.220	1.240	1.240	66,000
2025-08-21	1.240	1.260	1.220	1.230	1.230	426,000
2025-08-20	1.270	1.300	1.240	1.240	1.240	270,000
2025-08-19	1.260	1.270	1.260	1.270	1.270	32,000
2025-08-18	1.300	1.300	1.280	1.290	1.290	410,000
2025-08-15	1.330	1.340	1.250	1.340	1.340	172,000
2025-08-14	1.310	1.340	1.250	1.280	1.280	176,000
2025-08-13	1.310	1.310	1.260	1.290	1.290	206,000
2025-08-12	1.250	1.350	1.240	1.350	1.350	508,000
2025-08-11	1.260	1.280	1.250	1.270	1.270	128,000
2025-08-08	1.270	1.270	1.240	1.260	1.260	74,000
2025-08-07	1.300	1.330	1.240	1.270	1.270	264,000
2025-08-06	1.350	1.360	1.220	1.300	1.300	838,000

← NewerPage 5 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.