Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.620	7.670	7.510	7.580	7.580	532,000
2025-10-20	7.490	7.580	7.290	7.580	7.580	1,204,000
2025-10-17	7.450	7.490	7.440	7.450	7.450	380,000
2025-10-16	7.620	7.670	7.400	7.460	7.460	1,116,000
2025-10-15	7.610	7.800	7.510	7.620	7.620	1,309,050
2025-10-14	7.190	7.900	7.190	7.610	7.610	1,580,100
2025-10-13	6.810	7.390	6.810	7.390	7.390	1,814,330
2025-10-09	7.200	7.430	6.930	7.430	7.430	4,091,000
2025-10-08	6.150	6.760	6.110	6.760	6.760	1,432,100
2025-10-07	6.130	6.190	5.980	6.150	6.150	414,000
2025-10-03	6.070	6.110	6.060	6.090	6.090	228,000
2025-10-02	6.060	6.080	6.000	6.050	6.050	109,000
2025-10-01	6.120	6.120	6.000	6.000	6.000	137,000
2025-09-30	6.100	6.120	6.060	6.120	6.120	436,000
2025-09-29	6.080	6.080	6.080	6.080	6.080	0
2025-09-26	6.090	6.090	6.040	6.080	6.080	225,000
2025-09-25	6.140	6.180	6.090	6.120	6.120	109,000
2025-09-24	6.140	6.140	6.070	6.100	6.100	91,000
2025-09-23	6.150	6.160	6.090	6.140	6.140	138,000
2025-09-22	6.120	6.150	6.120	6.150	6.150	62,000
2025-09-19	6.130	6.160	6.080	6.160	6.160	113,000
2025-09-18	6.090	6.200	6.090	6.160	6.160	47,000
2025-09-17	6.220	6.220	6.080	6.150	6.150	192,000
2025-09-16	6.180	6.200	6.120	6.160	6.160	166,000
2025-09-15	6.110	6.220	6.100	6.160	6.160	120,000
2025-09-12	6.100	6.140	6.010	6.140	6.140	149,000
2025-09-11	6.150	6.170	6.080	6.080	6.080	153,000
2025-09-10	6.110	6.160	6.090	6.150	6.150	102,000
2025-09-09	6.180	6.180	6.090	6.090	6.090	281,000
2025-09-08	6.150	6.230	6.110	6.120	6.120	189,000
2025-09-05	6.260	6.260	6.090	6.090	6.090	295,508
2025-09-04	6.300	6.300	6.190	6.220	6.220	171,000
2025-09-03	6.300	6.420	6.250	6.300	6.300	93,000
2025-09-02	6.280	6.540	6.280	6.300	6.300	702,000
2025-09-01	6.230	6.280	6.150	6.240	6.240	105,000
2025-08-29	6.300	6.300	6.260	6.300	6.300	59,000
2025-08-28	6.290	6.300	6.230	6.300	6.300	87,000
2025-08-27	6.280	6.320	6.260	6.290	6.290	130,000
2025-08-26	6.350	6.370	6.270	6.290	6.290	116,000
2025-08-25	6.290	6.300	6.260	6.300	6.300	300,000
2025-08-22	6.360	6.360	6.220	6.290	6.290	153,000
2025-08-21	6.380	6.380	6.270	6.290	6.290	166,000
2025-08-20	6.390	6.390	6.240	6.300	6.300	149,000
2025-08-19	6.490	6.490	6.280	6.340	6.340	187,000
2025-08-18	6.400	6.480	6.250	6.450	6.450	387,000
2025-08-15	6.100	6.280	6.100	6.280	6.280	237,000
2025-08-14	6.150	6.180	6.120	6.120	6.120	217,000
2025-08-13	6.160	6.160	6.100	6.150	6.150	231,000
2025-08-12	6.120	6.180	6.120	6.160	6.160	97,000
2025-08-11	6.080	6.150	6.080	6.150	6.150	90,000
2025-08-08	6.100	6.160	6.070	6.160	6.160	155,000
2025-08-07	6.140	6.200	6.040	6.040	6.040	325,000
2025-08-06	6.170	6.170	6.090	6.100	6.100	111,000
2025-08-05	6.150	6.170	6.120	6.170	6.170	80,000
2025-08-04	6.120	6.150	6.090	6.150	6.150	146,000
2025-08-01	6.070	6.170	6.070	6.130	6.130	220,000
2025-07-31	6.140	6.140	6.080	6.130	6.130	77,000
2025-07-30	6.120	6.160	6.120	6.140	6.140	98,000
2025-07-29	6.150	6.150	6.080	6.120	6.120	55,000
2025-07-28	6.200	6.200	6.090	6.090	6.090	207,000

← NewerPage 5 of 21 · 1,218 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.