Ju Teng International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.950	1.950	1.870	1.900	1.900	800,000
2026-10-21	2.035	2.090	1.925	1.950	1.950	850,000
2026-10-20	2.080	2.135	2.040	2.050	2.050	994,839
2026-10-16	2.210	2.210	2.050	2.110	2.110	1,636,000
2026-10-15	2.215	2.230	2.160	2.210	2.210	796,000
2026-10-14	2.275	2.305	2.255	2.280	2.280	364,000
2026-10-13	2.220	2.275	2.205	2.275	2.275	1,028,000
2026-10-12	2.260	2.260	2.200	2.235	2.235	810,000
2026-10-09	2.260	2.270	2.205	2.260	2.260	432,000
2026-10-08	2.325	2.330	2.240	2.255	2.255	1,006,000
2026-10-07	2.335	2.400	2.305	2.390	2.390	546,000
2026-10-06	2.345	2.345	2.250	2.340	2.340	998,000
2026-10-05	2.300	2.355	2.285	2.345	2.345	414,000
2026-10-02	2.315	2.345	2.250	2.290	2.290	582,000
2026-09-30	2.320	2.330	2.310	2.325	2.325	108,000
2026-09-29	2.385	2.385	2.300	2.310	2.310	776,000
2026-09-28	2.420	2.420	2.280	2.385	2.385	1,465,000
2026-09-25	2.280	2.320	2.270	2.320	2.320	402,000
2026-09-24	2.310	2.310	2.275	2.300	2.300	448,000
2026-09-23	2.330	2.445	2.300	2.310	2.310	752,000
2026-09-22	2.525	2.525	2.310	2.350	2.350	1,316,000
2026-09-21	2.490	2.535	2.415	2.445	2.445	684,000
2026-09-18	2.410	2.490	2.320	2.490	2.490	1,908,000
2026-09-17	2.335	2.410	2.335	2.410	2.410	410,000
2026-09-16	2.310	2.430	2.290	2.390	2.390	1,115,000
2026-09-15	2.395	2.500	2.320	2.330	2.330	1,356,000
2026-09-14	2.310	2.365	2.275	2.315	2.315	946,000
2026-09-11	2.460	2.460	2.285	2.370	2.370	3,420,000
2026-09-10	2.450	2.480	2.400	2.480	2.480	462,000
2026-09-09	2.505	2.550	2.425	2.465	2.465	2,368,000
2026-09-08	2.600	2.635	2.480	2.505	2.505	3,948,000
2026-09-07	2.720	2.725	2.550	2.600	2.600	3,304,000
2026-09-04	2.710	2.800	2.700	2.720	2.720	778,000
2026-09-03	2.800	2.800	2.710	2.710	2.710	1,112,000
2026-09-02	2.780	2.870	2.730	2.810	2.810	2,370,000
2026-09-01	2.860	2.860	2.740	2.780	2.780	1,264,000
2026-08-31	2.930	3.000	2.745	2.850	2.850	3,686,000
2026-08-28	2.995	3.100	2.875	2.930	2.930	1,112,000
2026-08-27	2.870	3.135	2.870	2.965	2.965	5,888,000
2026-08-26	2.800	2.870	2.730	2.870	2.870	1,254,000
2026-08-25	2.880	2.880	2.700	2.770	2.770	1,522,000
2026-08-24	2.830	2.930	2.750	2.890	2.890	916,000
2026-08-21	2.750	2.840	2.710	2.815	2.815	1,696,000
2026-08-20	3.040	3.040	2.370	2.750	2.750	11,582,000
2026-08-19	2.980	3.090	2.950	3.045	3.045	808,000
2026-08-18	2.960	3.085	2.940	3.045	3.045	1,494,000
2026-08-17	2.890	2.950	2.885	2.945	2.945	1,028,000
2026-08-14	2.880	2.895	2.760	2.895	2.895	1,502,000
2026-08-13	2.885	2.950	2.800	2.880	2.880	904,000
2026-08-12	2.800	2.885	2.750	2.885	2.885	1,312,000
2026-08-11	2.860	2.930	2.790	2.835	2.835	1,280,000
2026-08-10	2.840	2.840	2.755	2.840	2.840	1,552,000
2026-08-07	2.880	2.975	2.800	2.840	2.840	784,000
2026-08-06	2.940	2.940	2.795	2.890	2.890	1,258,000
2026-08-05	2.870	3.000	2.870	2.940	2.940	970,000
2026-08-04	2.950	3.075	2.885	2.905	2.905	718,000
2026-08-03	2.960	3.100	2.905	2.930	2.930	1,108,000
2026-07-31	2.810	3.050	2.790	2.960	2.960	2,914,000
2026-07-30	2.820	2.890	2.750	2.800	2.800	810,000
2026-07-29	3.100	3.170	2.800	2.820	2.820	4,524,000

Page 1 of 3 · 125 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.