Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 2.050
+0.030 (1.49%)
Jan 21, 2026, 4:08 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.98 | 2.09 | 1.98 | 2.07 | - | 2.48% | 1,712,000 |
| 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 |
| Dec 17, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 582,000 |
| Dec 16, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | - | 368,000 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 88,000 |
| Dec 12, 2025 | 1.67 | 1.72 | 1.60 | 1.70 | 1.70 | 4.94% | 578,000 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 342,000 |
| Dec 10, 2025 | 1.69 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 950,000 |
| Dec 9, 2025 | 1.67 | 1.70 | 1.62 | 1.63 | 1.63 | -5.23% | 544,000 |
| Dec 8, 2025 | 1.77 | 1.80 | 1.61 | 1.72 | 1.72 | -1.71% | 700,000 |
| Dec 5, 2025 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | -0.57% | 1,534,000 |
| Dec 4, 2025 | 1.75 | 1.82 | 1.74 | 1.76 | 1.76 | - | 1,336,000 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 710,000 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | -1.10% | 344,000 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | -1.09% | 222,000 |
| Nov 28, 2025 | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | 2.23% | 1,456,000 |
| Nov 27, 2025 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | -0.56% | 986,000 |
| Nov 26, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 620,000 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 442,000 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 888,000 |
| Nov 21, 2025 | 1.87 | 1.94 | 1.78 | 1.87 | 1.87 | 2.75% | 3,144,000 |
| Nov 20, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 3.41% | 160,000 |
| Nov 19, 2025 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 588,000 |
| Nov 18, 2025 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 0.58% | 828,000 |
| Nov 17, 2025 | 1.73 | 1.75 | 1.64 | 1.73 | 1.73 | 4.85% | 1,074,000 |
| Nov 14, 2025 | 1.76 | 1.78 | 1.63 | 1.65 | 1.65 | -5.17% | 432,000 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 342,000 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -1.71% | 534,000 |
| Nov 11, 2025 | 1.87 | 1.97 | 1.74 | 1.75 | 1.75 | -2.23% | 813,000 |
| Nov 10, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -1.65% | 174,000 |