Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-04-23 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-04-22 | 11.300 | 12.150 | 11.150 | 12.150 | 12.150 | 7,088,000 |
| 2026-04-21 | 10.900 | 11.600 | 10.800 | 11.050 | 11.050 | 3,009,000 |
| 2026-04-20 | 10.600 | 10.850 | 9.950 | 10.700 | 10.700 | 2,925,094 |
| 2026-04-17 | 9.730 | 10.350 | 9.730 | 10.150 | 10.150 | 3,514,500 |
| 2026-04-16 | 9.800 | 9.980 | 9.460 | 9.460 | 9.460 | 1,342,010 |
| 2026-04-15 | 9.300 | 9.620 | 9.250 | 9.450 | 9.450 | 1,844,000 |
| 2026-04-14 | 9.080 | 9.450 | 8.950 | 9.240 | 9.240 | 1,293,000 |
| 2026-04-13 | 8.590 | 9.200 | 8.590 | 8.990 | 8.990 | 1,218,000 |
| 2026-04-10 | 8.740 | 8.740 | 8.330 | 8.590 | 8.590 | 1,090,000 |
| 2026-04-09 | 9.880 | 9.880 | 8.650 | 8.700 | 8.700 | 1,865,060 |
| 2026-04-08 | 8.980 | 9.720 | 8.780 | 9.570 | 9.570 | 1,460,010 |
| 2026-04-07 | 8.810 | 8.850 | 8.720 | 8.840 | 8.840 | 643,000 |
| 2026-04-02 | 8.880 | 8.880 | 8.610 | 8.700 | 8.700 | 1,086,000 |
| 2026-04-01 | 8.700 | 8.710 | 8.520 | 8.700 | 8.700 | 1,085,001 |
| 2026-03-31 | 8.880 | 8.880 | 8.400 | 8.460 | 8.460 | 3,036,000 |
| 2026-03-30 | 9.870 | 9.870 | 8.880 | 8.880 | 8.880 | 3,746,000 |
| 2026-03-27 | 10.600 | 10.650 | 9.860 | 9.860 | 9.860 | 3,760,010 |
| 2026-03-26 | 11.050 | 11.150 | 10.200 | 10.950 | 10.950 | 2,614,757 |
| 2026-03-25 | 11.300 | 11.500 | 10.900 | 11.050 | 11.050 | 3,048,616 |
| 2026-03-24 | 11.150 | 11.400 | 10.650 | 11.050 | 11.050 | 5,113,000 |
| 2026-03-23 | 10.950 | 11.500 | 10.600 | 10.950 | 10.950 | 6,182,200 |
| 2026-03-20 | 10.200 | 11.000 | 10.200 | 10.900 | 10.900 | 5,202,050 |
| 2026-03-19 | 9.790 | 10.100 | 9.770 | 10.050 | 10.050 | 2,455,000 |
| 2026-03-18 | 9.630 | 10.450 | 9.510 | 9.790 | 9.790 | 3,706,395 |
| 2026-03-17 | 9.390 | 9.600 | 9.270 | 9.560 | 9.560 | 1,369,004 |
| 2026-03-16 | 10.000 | 10.000 | 9.200 | 9.230 | 9.230 | 3,395,000 |
| 2026-03-13 | 9.500 | 10.050 | 9.100 | 9.210 | 9.210 | 3,831,115 |
| 2026-03-12 | 9.000 | 9.700 | 8.970 | 9.450 | 9.450 | 8,120,506 |
| 2026-03-11 | 10.100 | 10.150 | 8.350 | 8.880 | 8.880 | 13,493,733 |
| 2026-03-10 | 8.890 | 9.250 | 8.850 | 9.250 | 9.250 | 8,049,616 |
| 2026-03-09 | 8.050 | 8.480 | 8.000 | 8.410 | 8.410 | 1,104,661 |
| 2026-03-06 | 8.200 | 8.230 | 8.010 | 8.190 | 8.190 | 250,000 |
| 2026-03-05 | 8.130 | 8.200 | 8.010 | 8.190 | 8.190 | 733,000 |
| 2026-03-04 | 8.200 | 8.380 | 7.940 | 7.940 | 7.940 | 1,021,000 |
| 2026-03-03 | 7.410 | 8.000 | 7.410 | 7.940 | 7.940 | 892,008 |
| 2026-03-02 | 7.410 | 7.410 | 7.210 | 7.300 | 7.300 | 212,000 |
| 2026-02-26 | 7.510 | 7.520 | 7.370 | 7.430 | 7.430 | 134,000 |
| 2026-02-25 | 7.520 | 7.560 | 7.440 | 7.510 | 7.510 | 286,000 |
| 2026-02-24 | 7.520 | 7.550 | 7.470 | 7.520 | 7.520 | 163,000 |
| 2026-02-23 | 7.630 | 7.640 | 7.460 | 7.520 | 7.520 | 367,000 |
| 2026-02-11 | 7.580 | 7.670 | 7.560 | 7.630 | 7.630 | 177,000 |
| 2026-02-10 | 7.510 | 7.640 | 7.490 | 7.560 | 7.560 | 104,000 |
| 2026-02-09 | 7.450 | 7.580 | 7.400 | 7.450 | 7.450 | 289,000 |
| 2026-02-06 | 7.500 | 7.500 | 7.330 | 7.390 | 7.390 | 317,000 |
| 2026-02-05 | 7.570 | 7.590 | 7.410 | 7.540 | 7.540 | 286,000 |
| 2026-02-04 | 7.590 | 7.610 | 7.520 | 7.600 | 7.600 | 168,000 |
| 2026-02-03 | 7.770 | 7.770 | 7.520 | 7.520 | 7.520 | 277,000 |
| 2026-02-02 | 7.800 | 7.800 | 7.570 | 7.690 | 7.690 | 311,000 |
| 2026-01-30 | 7.860 | 8.000 | 7.770 | 7.850 | 7.850 | 338,000 |
| 2026-01-29 | 8.080 | 8.090 | 7.830 | 7.940 | 7.940 | 519,000 |
| 2026-01-28 | 8.240 | 8.240 | 7.940 | 8.080 | 8.080 | 456,000 |
| 2026-01-27 | 8.300 | 8.300 | 8.080 | 8.160 | 8.160 | 241,000 |
| 2026-01-26 | 8.210 | 8.230 | 8.080 | 8.230 | 8.230 | 156,000 |
| 2026-01-23 | 8.110 | 8.220 | 7.880 | 8.060 | 8.060 | 986,000 |
| 2026-01-22 | 8.230 | 8.240 | 8.100 | 8.120 | 8.120 | 729,000 |
| 2026-01-21 | 8.240 | 8.280 | 8.080 | 8.160 | 8.160 | 724,001 |
| 2026-01-20 | 9.030 | 9.080 | 8.150 | 8.230 | 8.230 | 1,468,000 |
| 2026-01-19 | 9.040 | 9.090 | 8.810 | 9.050 | 9.050 | 1,609,300 |
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.