Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 2.060
+0.010 (0.49%)
Mar 5, 2026, 4:08 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.18 | 2.18 | 2.05 | 2.08 | - | 1.46% | 2,550,000 |
| Mar 4, 2026 | 2.15 | 2.33 | 2.03 | 2.05 | 2.05 | -5.09% | 5,308,000 |
| Mar 3, 2026 | 1.90 | 2.17 | 1.90 | 2.16 | 2.16 | 13.68% | 6,416,000 |
| Mar 2, 2026 | 1.79 | 1.91 | 1.75 | 1.90 | 1.90 | 7.34% | 1,562,000 |
| Feb 27, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 718,000 |
| Feb 26, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 268,000 |
| Feb 25, 2026 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | - | 1,418,000 |
| Feb 24, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 258,000 |
| Feb 23, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 634,000 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.73 | 1.81 | 1.81 | -1.09% | 820,000 |
| Feb 16, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 46,000 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.81 | 1.86 | 1.86 | -1.06% | 1,172,000 |
| Feb 12, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 278,000 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 610,000 |
| Feb 10, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 3.80% | 714,000 |
| Feb 9, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 2.79% | 968,000 |
| Feb 6, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | - | 526,000 |
| Feb 5, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 1,190,000 |
| Feb 4, 2026 | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | 0.55% | 944,000 |
| Feb 3, 2026 | 1.83 | 1.88 | 1.79 | 1.82 | 1.82 | -1.62% | 1,138,000 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 1,300,000 |
| Jan 30, 2026 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 1,044,000 |
| Jan 29, 2026 | 1.96 | 1.99 | 1.90 | 1.94 | 1.94 | -1.02% | 1,804,000 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 1,600,000 |
| Jan 27, 2026 | 2.05 | 2.05 | 1.97 | 2.00 | 2.00 | -2.44% | 1,616,000 |
| Jan 26, 2026 | 2.04 | 2.05 | 1.98 | 2.05 | 2.05 | 0.49% | 1,576,000 |
| Jan 23, 2026 | 2.00 | 2.09 | 1.96 | 2.04 | 2.04 | 2.00% | 1,816,000 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 1,090,000 |
| Jan 21, 2026 | 1.98 | 2.09 | 1.98 | 2.05 | 2.05 | 1.49% | 2,532,000 |
| Jan 20, 2026 | 2.24 | 2.25 | 1.95 | 2.02 | 2.02 | -9.42% | 7,838,000 |
| Jan 19, 2026 | 2.24 | 2.29 | 2.20 | 2.23 | 2.23 | -0.45% | 3,786,000 |
| Jan 16, 2026 | 2.06 | 2.28 | 2.06 | 2.24 | 2.24 | 7.18% | 6,260,000 |
| Jan 15, 2026 | 2.10 | 2.13 | 2.06 | 2.09 | 2.09 | -0.48% | 2,770,000 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.08 | 2.10 | 2.10 | -1.87% | 2,884,000 |
| Jan 13, 2026 | 2.05 | 2.19 | 2.05 | 2.14 | 2.14 | 3.88% | 6,014,000 |
| Jan 12, 2026 | 2.03 | 2.14 | 2.03 | 2.06 | 2.06 | 0.98% | 1,498,156 |
| Jan 9, 2026 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 1,722,000 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.95 | 2.03 | 2.03 | -0.49% | 2,088,000 |
| Jan 7, 2026 | 2.05 | 2.08 | 1.99 | 2.04 | 2.04 | -0.49% | 2,456,000 |
| Jan 6, 2026 | 1.99 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 2,478,000 |
| Jan 5, 2026 | 2.04 | 2.08 | 1.90 | 1.98 | 1.98 | -1.98% | 2,698,000 |
| Jan 2, 2026 | 2.14 | 2.14 | 1.96 | 2.02 | 2.02 | -5.61% | 3,012,000 |
| Dec 31, 2025 | 2.10 | 2.20 | 2.08 | 2.14 | 2.14 | 1.90% | 2,234,000 |
| Dec 30, 2025 | 2.21 | 2.21 | 2.08 | 2.10 | 2.10 | -4.98% | 3,368,000 |
| Dec 29, 2025 | 1.91 | 2.28 | 1.91 | 2.21 | 2.21 | 16.32% | 8,571,000 |
| Dec 24, 2025 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 2.15% | 1,575,277 |
| Dec 23, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 1,682,000 |
| Dec 22, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 196,000 |
| Dec 19, 2025 | 1.75 | 1.88 | 1.74 | 1.82 | 1.82 | 1.11% | 2,394,000 |
| Dec 18, 2025 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 924,000 |