Ju Teng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.440 | 1.450 | 1.300 | 1.450 | 1.450 | 174,000 |
| 2025-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-05-08 | 1.430 | 1.450 | 1.310 | 1.450 | 1.450 | 430,000 |
| 2025-05-07 | 1.320 | 1.330 | 1.280 | 1.330 | 1.330 | 98,000 |
| 2025-05-06 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 64,000 |
| 2025-05-02 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 56,000 |
| 2025-04-30 | 1.390 | 1.420 | 1.350 | 1.360 | 1.360 | 166,000 |
| 2025-04-29 | 1.480 | 1.480 | 1.350 | 1.390 | 1.390 | 377,578 |
| 2025-04-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 42,000 |
| 2025-04-25 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 458,000 |
| 2025-04-24 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 190,000 |
| 2025-04-23 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 264,000 |
| 2025-04-22 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 254,000 |
| 2025-04-17 | 1.580 | 1.600 | 1.520 | 1.590 | 1.590 | 196,000 |
| 2025-04-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,000 |
| 2025-04-15 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 204,000 |
| 2025-04-14 | 1.600 | 1.610 | 1.570 | 1.610 | 1.610 | 196,000 |
| 2025-04-11 | 1.590 | 1.590 | 1.490 | 1.490 | 1.490 | 78,000 |
| 2025-04-10 | 1.580 | 1.670 | 1.570 | 1.630 | 1.630 | 1,512,000 |
| 2025-04-09 | 1.500 | 1.570 | 1.480 | 1.570 | 1.570 | 766,000 |
| 2025-04-08 | 1.510 | 1.620 | 1.480 | 1.500 | 1.500 | 1,912,000 |
| 2025-04-07 | 1.730 | 1.730 | 1.510 | 1.510 | 1.510 | 802,000 |
| 2025-04-03 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 304,000 |
| 2025-04-02 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 366,185 |
| 2025-04-01 | 1.730 | 1.760 | 1.690 | 1.720 | 1.720 | 502,000 |
| 2025-03-31 | 1.850 | 1.850 | 1.680 | 1.730 | 1.730 | 1,496,000 |
| 2025-03-28 | 1.760 | 1.870 | 1.760 | 1.840 | 1.840 | 988,000 |
| 2025-03-27 | 1.800 | 1.800 | 1.730 | 1.760 | 1.760 | 240,000 |
| 2025-03-26 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 52,000 |
| 2025-03-25 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 448,000 |
| 2025-03-24 | 1.770 | 1.870 | 1.760 | 1.800 | 1.800 | 958,323 |
| 2025-03-21 | 1.790 | 1.880 | 1.750 | 1.770 | 1.770 | 1,710,000 |
| 2025-03-20 | 1.710 | 1.820 | 1.710 | 1.790 | 1.790 | 2,494,325 |
| 2025-03-19 | 1.680 | 1.800 | 1.650 | 1.700 | 1.700 | 4,196,000 |
| 2025-03-18 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 1,222,000 |
| 2025-03-17 | 1.790 | 1.820 | 1.780 | 1.780 | 1.780 | 1,476,000 |
| 2025-03-14 | 1.740 | 1.890 | 1.740 | 1.790 | 1.790 | 2,210,000 |
| 2025-03-13 | 1.670 | 1.960 | 1.670 | 1.730 | 1.730 | 6,968,000 |
| 2025-03-12 | 1.600 | 1.740 | 1.550 | 1.650 | 1.650 | 2,836,000 |
| 2025-03-11 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 30,000 |
| 2025-03-10 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 300,000 |
| 2025-03-07 | 1.650 | 1.660 | 1.590 | 1.610 | 1.610 | 690,958 |
| 2025-03-06 | 1.600 | 1.650 | 1.490 | 1.620 | 1.620 | 1,124,811 |
| 2025-03-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 796,000 |
| 2025-03-04 | 1.670 | 1.680 | 1.600 | 1.650 | 1.650 | 720,000 |
| 2025-03-03 | 1.680 | 1.700 | 1.640 | 1.670 | 1.670 | 920,000 |
| 2025-02-28 | 1.650 | 1.680 | 1.610 | 1.640 | 1.640 | 324,000 |
| 2025-02-27 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 812,000 |
| 2025-02-26 | 1.650 | 1.680 | 1.610 | 1.650 | 1.650 | 1,051,000 |
| 2025-02-25 | 1.650 | 1.840 | 1.610 | 1.670 | 1.670 | 1,940,000 |
| 2025-02-24 | 1.720 | 1.750 | 1.610 | 1.660 | 1.660 | 2,832,000 |
| 2025-02-21 | 1.760 | 1.770 | 1.700 | 1.720 | 1.720 | 2,242,000 |
| 2025-02-20 | 1.870 | 1.870 | 1.720 | 1.770 | 1.770 | 1,404,000 |
| 2025-02-19 | 1.910 | 1.920 | 1.770 | 1.870 | 1.870 | 3,136,000 |
| 2025-02-18 | 1.900 | 1.920 | 1.630 | 1.860 | 1.860 | 5,530,000 |
| 2025-02-17 | 2.090 | 2.330 | 1.850 | 1.900 | 1.900 | 14,718,000 |
| 2025-02-14 | 1.250 | 2.000 | 1.250 | 1.990 | 1.990 | 15,798,000 |
| 2025-02-13 | 1.030 | 1.300 | 1.030 | 1.250 | 1.250 | 6,550,000 |
| 2025-02-12 | 0.910 | 1.000 | 0.900 | 1.000 | 1.000 | 1,214,000 |
| 2025-02-11 | 0.880 | 0.910 | 0.880 | 0.910 | 0.910 | 562,000 |
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.