Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.600	11.700	10.800	11.550	11.550	963,009
2026-07-20	12.200	12.350	11.300	11.600	11.600	345,000
2026-07-17	12.700	12.700	11.600	12.100	12.100	338,009
2026-07-16	12.400	13.000	12.350	12.450	12.450	583,000
2026-07-15	12.750	12.750	12.400	12.400	12.400	115,000
2026-07-14	13.000	13.000	12.300	12.500	12.500	342,000
2026-07-13	12.850	13.300	12.750	12.800	12.800	399,000
2026-07-10	12.550	12.550	12.550	12.550	12.550	0
2026-07-09	12.450	12.750	12.150	12.550	12.550	405,000
2026-07-08	13.000	13.000	12.300	12.550	12.550	452,000
2026-07-07	13.600	13.600	12.750	12.850	12.850	666,000
2026-07-06	13.750	13.800	13.300	13.450	13.450	730,007
2026-07-03	14.150	14.150	13.200	13.600	13.600	488,000
2026-07-02	13.850	14.000	13.500	13.650	13.650	428,076
2026-07-01	14.450	14.450	13.900	14.000	14.000	246,023
2026-06-30	14.100	14.550	13.800	14.100	14.100	745,000
2026-06-29	14.700	14.950	13.800	14.100	14.100	906,000
2026-06-26	15.500	15.700	14.500	14.650	14.650	1,151,060
2026-06-25	16.100	16.100	15.450	15.900	15.900	634,000
2026-06-24	15.800	16.300	15.750	15.900	15.900	598,611
2026-06-23	16.600	16.950	16.050	16.250	16.250	1,276,000
2026-06-22	16.700	16.700	15.600	15.950	15.950	1,147,000
2026-06-18	16.500	16.900	16.250	16.700	16.700	1,389,300
2026-06-17	16.450	16.750	16.200	16.650	16.650	862,000
2026-06-16	16.850	16.900	16.400	16.450	16.450	1,056,000
2026-06-15	17.100	18.100	16.500	16.650	16.650	4,050,258
2026-06-12	15.900	17.350	15.850	17.350	17.350	5,673,000
2026-06-11	14.800	16.000	14.450	15.800	15.800	2,389,000
2026-06-10	16.250	16.500	14.600	14.850	14.850	4,463,028
2026-06-09	18.150	18.900	16.000	16.200	16.200	10,103,000
2026-06-08	15.700	17.750	15.250	17.750	17.750	6,484,011
2026-06-05	16.500	17.600	16.000	16.150	16.150	9,198,000
2026-06-04	15.450	16.050	15.400	16.050	16.050	5,049,000
2026-06-03	14.500	14.600	14.150	14.600	14.600	5,139,000
2026-06-02	12.850	13.350	12.400	13.300	13.300	4,938,010
2026-06-01	11.100	12.200	10.850	12.150	12.150	2,082,400
2026-05-29	11.200	11.250	11.050	11.100	11.100	728,000
2026-05-28	11.550	11.600	10.900	11.150	11.150	1,047,000
2026-05-27	11.000	11.650	10.900	11.450	11.450	1,741,000
2026-05-26	11.500	11.500	10.800	10.900	10.900	1,336,025
2026-05-25	11.250	11.500	11.200	11.300	11.300	1,117,000
2026-05-22	10.900	11.250	10.550	10.950	10.950	1,150,000
2026-05-21	11.400	11.450	10.600	10.700	10.700	1,880,000
2026-05-20	11.350	12.250	11.000	11.000	11.000	4,701,048
2026-05-19	12.000	14.050	11.700	11.700	11.700	8,897,001
2026-05-18	12.150	12.150	12.150	12.150	12.150	0
2026-05-15	12.150	12.150	12.150	12.150	12.150	0
2026-05-14	12.150	12.150	12.150	12.150	12.150	0
2026-05-13	12.150	12.150	12.150	12.150	12.150	0
2026-05-12	12.150	12.150	12.150	12.150	12.150	0
2026-05-11	12.150	12.150	12.150	12.150	12.150	0
2026-05-08	12.150	12.150	12.150	12.150	12.150	0
2026-05-07	12.150	12.150	12.150	12.150	12.150	0
2026-05-06	12.150	12.150	12.150	12.150	12.150	0
2026-05-05	12.150	12.150	12.150	12.150	12.150	0
2026-05-04	12.150	12.150	12.150	12.150	12.150	0
2026-04-30	12.150	12.150	12.150	12.150	12.150	0
2026-04-29	12.150	12.150	12.150	12.150	12.150	0
2026-04-28	12.150	12.150	12.150	12.150	12.150	0
2026-04-27	12.150	12.150	12.150	12.150	12.150	0

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-21	0.3990 HKD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.