Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.880	0.880	0.870	0.880	0.880	286,000
2025-02-07	0.880	0.890	0.880	0.880	0.880	180,000
2025-02-06	0.880	0.880	0.860	0.870	0.870	492,000
2025-02-05	0.890	0.890	0.870	0.880	0.880	606,000
2025-02-04	0.870	0.890	0.860	0.880	0.880	850,000
2025-02-03	0.880	0.890	0.870	0.870	0.870	356,000
2025-01-28	0.870	0.870	0.870	0.870	0.870	0
2025-01-27	0.890	0.890	0.880	0.880	0.880	44,000
2025-01-24	0.880	0.880	0.870	0.880	0.880	252,000
2025-01-23	0.880	0.880	0.860	0.870	0.870	300,000
2025-01-22	0.870	0.890	0.860	0.880	0.880	304,000
2025-01-21	0.880	0.890	0.860	0.880	0.880	310,000
2025-01-20	0.860	0.910	0.860	0.880	0.880	450,000
2025-01-17	0.880	0.890	0.860	0.870	0.870	108,000
2025-01-16	0.890	0.890	0.860	0.880	0.880	96,000
2025-01-15	0.890	0.890	0.890	0.890	0.890	0
2025-01-14	0.900	0.900	0.900	0.900	0.900	0
2025-01-13	0.880	0.900	0.870	0.900	0.900	12,000
2025-01-10	0.900	0.900	0.880	0.880	0.880	22,000
2025-01-09	0.900	0.900	0.900	0.900	0.900	0
2025-01-08	0.900	0.900	0.880	0.900	0.900	14,000
2025-01-07	0.850	0.900	0.850	0.900	0.900	20,000
2025-01-06	0.860	0.920	0.860	0.870	0.870	190,000
2025-01-03	0.900	0.900	0.850	0.890	0.890	74,000
2025-01-02	0.900	0.900	0.900	0.900	0.900	0
2024-12-31	0.900	0.900	0.900	0.900	0.900	0
2024-12-30	0.900	0.900	0.880	0.900	0.900	12,000
2024-12-27	0.880	0.910	0.860	0.900	0.900	130,000
2024-12-24	0.860	0.860	0.860	0.860	0.860	0
2024-12-23	0.830	0.860	0.800	0.860	0.860	22,000
2024-12-20	0.830	0.830	0.820	0.820	0.820	20,000
2024-12-19	0.840	0.840	0.800	0.830	0.830	378,000
2024-12-18	0.840	0.860	0.810	0.830	0.830	376,000
2024-12-17	0.840	0.850	0.840	0.840	0.840	142,000
2024-12-16	0.840	0.840	0.830	0.840	0.840	96,000
2024-12-13	0.840	0.840	0.830	0.840	0.840	140,000
2024-12-12	0.850	0.850	0.830	0.840	0.840	342,000
2024-12-11	0.870	0.870	0.850	0.860	0.860	84,000
2024-12-10	0.890	0.890	0.870	0.870	0.870	86,000
2024-12-09	0.880	0.890	0.870	0.880	0.880	68,000
2024-12-06	0.880	0.890	0.860	0.890	0.890	52,000
2024-12-05	0.890	0.890	0.870	0.880	0.880	190,000
2024-12-04	0.880	0.890	0.870	0.890	0.890	146,000
2024-12-03	0.900	0.910	0.870	0.880	0.880	232,000
2024-12-02	0.900	0.910	0.890	0.900	0.900	218,000
2024-11-29	0.900	0.920	0.880	0.900	0.900	128,000
2024-11-28	0.890	0.910	0.870	0.910	0.910	68,000
2024-11-27	0.870	0.880	0.850	0.870	0.870	272,000
2024-11-26	0.900	0.900	0.850	0.870	0.870	138,000
2024-11-25	0.900	0.900	0.900	0.900	0.900	4,000
2024-11-22	0.900	0.910	0.900	0.910	0.910	178,000
2024-11-21	0.940	0.940	0.910	0.930	0.930	404,000
2024-11-20	0.950	0.960	0.940	0.940	0.940	86,000
2024-11-19	0.950	0.960	0.940	0.960	0.960	164,000
2024-11-18	0.960	0.960	0.960	0.960	0.960	0
2024-11-15	0.970	0.970	0.950	0.970	0.970	138,000
2024-11-14	0.960	0.960	0.950	0.960	0.960	64,000
2024-11-13	0.960	0.970	0.950	0.960	0.960	76,000
2024-11-12	0.960	0.980	0.960	0.980	0.980	46,000
2024-11-11	0.980	0.980	0.950	0.970	0.970	42,000

← NewerPage 8 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.