Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.260	1.270	1.240	1.270	1.270	262,000
2025-08-04	1.250	1.270	1.250	1.270	1.270	40,000
2025-08-01	1.270	1.270	1.270	1.270	1.270	22,000
2025-07-31	1.240	1.290	1.230	1.250	1.250	68,000
2025-07-30	1.240	1.280	1.220	1.280	1.280	68,000
2025-07-29	1.290	1.290	1.230	1.250	1.250	64,000
2025-07-28	1.300	1.300	1.220	1.290	1.290	264,000
2025-07-25	1.280	1.300	1.250	1.300	1.300	236,000
2025-07-24	1.340	1.350	1.270	1.300	1.300	260,000
2025-07-23	1.400	1.460	1.290	1.290	1.290	340,000
2025-07-22	1.390	1.390	1.390	1.390	1.390	72,000
2025-07-21	1.330	1.460	1.280	1.390	1.390	254,000
2025-07-18	1.280	1.310	1.260	1.300	1.300	372,000
2025-07-17	1.310	1.310	1.280	1.290	1.290	40,000
2025-07-16	1.300	1.330	1.290	1.320	1.320	432,000
2025-07-15	1.260	1.300	1.260	1.300	1.300	20,000
2025-07-14	1.310	1.310	1.300	1.300	1.300	40,000
2025-07-11	1.280	1.320	1.270	1.320	1.320	272,000
2025-07-10	1.310	1.340	1.200	1.340	1.340	308,000
2025-07-09	1.200	1.290	1.190	1.250	1.250	434,000
2025-07-08	1.240	1.240	1.200	1.230	1.230	136,000
2025-07-07	1.250	1.250	1.220	1.240	1.240	66,000
2025-07-04	1.230	1.230	1.230	1.230	1.230	0
2025-07-03	1.260	1.260	1.220	1.240	1.240	134,000
2025-07-02	1.260	1.260	1.180	1.260	1.260	346,000
2025-06-30	1.320	1.320	1.260	1.260	1.260	84,000
2025-06-27	1.340	1.340	1.200	1.240	1.240	128,000
2025-06-26	1.190	1.270	1.180	1.230	1.230	576,000
2025-06-25	1.320	1.320	1.180	1.210	1.210	254,000
2025-06-24	1.200	1.240	1.150	1.240	1.240	470,000
2025-06-23	1.300	1.390	1.240	1.240	1.240	162,000
2025-06-20	1.250	1.280	1.240	1.240	1.240	200,000
2025-06-19	1.350	1.350	1.350	1.350	1.350	4,000
2025-06-18	1.320	1.330	1.290	1.330	1.330	246,000
2025-06-17	1.360	1.450	1.290	1.360	1.360	376,000
2025-06-16	1.310	1.360	1.210	1.360	1.360	236,000
2025-06-13	1.270	1.290	1.250	1.290	1.290	66,000
2025-06-12	1.320	1.320	1.250	1.290	1.290	236,000
2025-06-11	1.320	1.380	1.270	1.320	1.320	548,000
2025-06-10	1.280	1.390	1.280	1.380	1.380	444,000
2025-06-09	1.300	1.320	1.250	1.300	1.300	414,000
2025-06-06	1.190	1.280	1.140	1.230	1.230	442,000
2025-06-05	1.130	1.180	1.050	1.180	1.180	378,000
2025-06-04	1.140	1.140	1.030	1.060	1.060	164,000
2025-06-03	1.130	1.130	1.040	1.060	1.060	290,000
2025-06-02	1.080	1.080	1.080	1.080	1.080	0
2025-05-30	1.090	1.090	1.080	1.080	1.080	26,000
2025-05-29	1.180	1.180	1.070	1.120	1.120	202,000
2025-05-28	1.090	1.120	1.060	1.100	1.100	556,000
2025-05-27	1.290	1.290	1.060	1.080	1.080	2,054,000
2025-05-26	1.330	1.330	1.180	1.220	1.220	58,000
2025-05-23	1.230	1.260	1.230	1.260	1.260	64,000
2025-05-22	1.240	1.380	1.180	1.270	1.270	458,000
2025-05-21	1.300	1.300	1.180	1.240	1.240	872,000
2025-05-20	1.270	1.350	1.270	1.270	1.270	150,000
2025-05-19	1.310	1.310	1.250	1.270	1.270	410,000
2025-05-16	1.340	1.360	1.280	1.360	1.360	268,000
2025-05-15	1.470	1.470	1.340	1.360	1.360	268,000
2025-05-14	1.440	1.440	1.440	1.440	1.440	0
2025-05-13	1.470	1.470	1.340	1.450	1.450	14,000

← NewerPage 6 of 21 · 1,229 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.