Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 2.810
-0.080 (-2.77%)
Mar 26, 2026, 1:44 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.83 | 2.91 | 2.60 | 2.83 | - | -2.08% | 8,488,000 |
| Mar 25, 2026 | 3.12 | 3.12 | 2.85 | 2.89 | 2.89 | -4.93% | 6,806,000 |
| Mar 24, 2026 | 3.13 | 3.35 | 2.94 | 3.04 | 3.04 | -2.25% | 13,800,000 |
| Mar 23, 2026 | 3.01 | 3.13 | 2.82 | 3.11 | 3.11 | 3.32% | 11,137,000 |
| Mar 20, 2026 | 2.85 | 3.06 | 2.80 | 3.01 | 3.01 | 5.61% | 19,145,000 |
| Mar 19, 2026 | 2.74 | 2.85 | 2.70 | 2.85 | 2.85 | 5.17% | 7,920,000 |
| Mar 18, 2026 | 2.66 | 2.74 | 2.60 | 2.71 | 2.71 | 1.88% | 10,012,000 |
| Mar 17, 2026 | 2.58 | 2.66 | 2.50 | 2.66 | 2.66 | 3.10% | 7,212,000 |
| Mar 16, 2026 | 2.68 | 2.75 | 2.49 | 2.58 | 2.58 | -2.27% | 6,150,000 |
| Mar 13, 2026 | 2.67 | 2.78 | 2.37 | 2.64 | 2.64 | -1.12% | 11,012,000 |
| Mar 12, 2026 | 2.46 | 2.77 | 2.42 | 2.67 | 2.67 | 10.33% | 12,378,000 |
| Mar 11, 2026 | 3.00 | 3.25 | 1.90 | 2.42 | 2.42 | -17.97% | 34,686,000 |
| Mar 10, 2026 | 2.46 | 2.95 | 2.46 | 2.95 | 2.95 | 20.41% | 13,581,250 |
| Mar 9, 2026 | 2.10 | 2.45 | 2.05 | 2.45 | 2.45 | 16.11% | 12,104,000 |
| Mar 6, 2026 | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | 2.43% | 2,582,000 |
| Mar 5, 2026 | 2.18 | 2.18 | 2.04 | 2.06 | 2.06 | 0.49% | 2,762,000 |
| 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 |