Ju Teng International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 36,000 |
| 2024-11-07 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 10,000 |
| 2024-11-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-11-05 | 0.970 | 0.980 | 0.950 | 0.980 | 0.980 | 78,000 |
| 2024-11-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 26,000 |
| 2024-11-01 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 18,000 |
| 2024-10-31 | 0.980 | 1.000 | 0.960 | 0.970 | 0.970 | 58,000 |
| 2024-10-30 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 80,000 |
| 2024-10-29 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 46,000 |
| 2024-10-28 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 38,000 |
| 2024-10-25 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 80,000 |
| 2024-10-24 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 62,000 |
| 2024-10-23 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 118,000 |
| 2024-10-22 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 52,000 |
| 2024-10-21 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 292,000 |
| 2024-10-18 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 144,000 |
| 2024-10-17 | 0.970 | 0.990 | 0.960 | 0.990 | 0.990 | 174,000 |
| 2024-10-16 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 202,000 |
| 2024-10-15 | 0.990 | 1.000 | 0.960 | 0.970 | 0.970 | 156,000 |
| 2024-10-14 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 672,000 |
| 2024-10-10 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 80,000 |
| 2024-10-09 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 74,000 |
| 2024-10-08 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 212,000 |
| 2024-10-07 | 1.020 | 1.020 | 0.980 | 1.020 | 1.020 | 886,000 |
| 2024-10-04 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 304,000 |
| 2024-10-03 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 64,000 |
| 2024-10-02 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 88,000 |
| 2024-09-30 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 736,000 |
| 2024-09-27 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 218,000 |
| 2024-09-26 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 424,000 |
| 2024-09-25 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 88,000 |
| 2024-09-24 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 6,000 |
| 2024-09-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-20 | 1.030 | 1.080 | 1.000 | 1.020 | 1.020 | 50,000 |
| 2024-09-19 | 1.050 | 1.070 | 1.000 | 1.030 | 1.030 | 32,000 |
| 2024-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-16 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2024-09-13 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 40,000 |
| 2024-09-12 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 18,000 |
| 2024-09-11 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 24,000 |
| 2024-09-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-09-09 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 262,000 |
| 2024-09-05 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 104,000 |
| 2024-09-04 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 42,000 |
| 2024-09-03 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 4,000 |
| 2024-09-02 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 34,000 |
| 2024-08-30 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 112,000 |
| 2024-08-29 | 1.060 | 1.120 | 1.060 | 1.080 | 1.080 | 42,000 |
| 2024-08-28 | 1.100 | 1.130 | 1.060 | 1.060 | 1.060 | 354,000 |
| 2024-08-27 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 6,000 |
| 2024-08-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-23 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 52,000 |
| 2024-08-22 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 6,000 |
| 2024-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 |
| 2024-08-20 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 32,000 |
| 2024-08-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-16 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 6,000 |
| 2024-08-15 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2024-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-13 | 1.150 | 1.200 | 1.140 | 1.200 | 1.200 | 16,000 |
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.