Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 3.330
+0.130 (4.06%)
Jul 10, 2026, 3:58 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.25 | 3.60 | 3.25 | 3.33 | 3.33 | 4.06% | 3,372,000 |
| Jul 9, 2026 | 3.20 | 3.21 | 3.06 | 3.20 | 3.20 | 6.67% | 1,948,000 |
| Jul 8, 2026 | 3.10 | 3.13 | 3.00 | 3.00 | 3.00 | -3.23% | 3,366,000 |
| Jul 7, 2026 | 3.38 | 3.38 | 3.10 | 3.10 | 3.10 | -8.82% | 3,072,000 |
| Jul 6, 2026 | 3.48 | 3.48 | 3.28 | 3.40 | 3.40 | -2.30% | 1,468,000 |
| Jul 3, 2026 | 3.44 | 3.49 | 3.25 | 3.48 | 3.48 | 1.75% | 3,622,000 |
| Jul 2, 2026 | 3.69 | 3.70 | 3.42 | 3.42 | 3.42 | -7.32% | 2,802,000 |
| Jun 30, 2026 | 3.56 | 3.77 | 3.53 | 3.69 | 3.69 | 0.82% | 2,000,000 |
| Jun 29, 2026 | 3.90 | 3.90 | 3.50 | 3.66 | 3.66 | -6.15% | 6,604,000 |
| Jun 26, 2026 | 3.97 | 3.97 | 3.75 | 3.90 | 3.90 | -2.74% | 4,100,000 |
| Jun 25, 2026 | 4.08 | 4.18 | 3.96 | 4.01 | 4.01 | -1.72% | 4,148,000 |
| Jun 24, 2026 | 4.21 | 4.30 | 4.03 | 4.08 | 4.08 | -3.09% | 1,756,000 |
| Jun 23, 2026 | 4.55 | 4.56 | 4.14 | 4.21 | 4.21 | -6.86% | 3,928,000 |
| Jun 22, 2026 | 4.19 | 4.55 | 4.04 | 4.52 | 4.52 | 7.88% | 5,385,458 |
| Jun 18, 2026 | 4.47 | 4.55 | 4.02 | 4.19 | 4.19 | -6.26% | 8,156,000 |
| Jun 17, 2026 | 4.36 | 4.47 | 4.25 | 4.47 | 4.47 | 2.52% | 2,854,000 |
| Jun 16, 2026 | 4.25 | 4.43 | 4.19 | 4.36 | 4.36 | 2.59% | 2,564,000 |
| Jun 15, 2026 | 4.56 | 4.83 | 4.17 | 4.25 | 4.25 | -5.97% | 10,578,000 |
| Jun 12, 2026 | 4.36 | 4.83 | 4.36 | 4.52 | 4.52 | 3.67% | 10,816,000 |
| Jun 11, 2026 | 4.30 | 4.45 | 4.14 | 4.36 | 4.36 | 5.06% | 5,038,000 |
| Jun 10, 2026 | 4.48 | 4.71 | 4.05 | 4.15 | 4.15 | -7.37% | 13,470,000 |
| Jun 9, 2026 | 5.05 | 5.18 | 4.26 | 4.48 | 4.48 | -12.33% | 19,256,000 |
| Jun 8, 2026 | 4.81 | 5.52 | 4.69 | 5.11 | 5.11 | 3.65% | 23,760,000 |
| Jun 5, 2026 | 4.86 | 4.97 | 4.32 | 4.93 | 4.93 | 9.07% | 27,436,000 |
| Jun 4, 2026 | 3.87 | 4.78 | 3.87 | 4.52 | 4.52 | 16.80% | 26,102,000 |
| Jun 3, 2026 | 3.47 | 4.05 | 3.37 | 3.87 | 3.87 | 11.85% | 17,199,500 |
| Jun 2, 2026 | 3.27 | 3.58 | 3.09 | 3.46 | 3.46 | 6.46% | 9,738,000 |
| Jun 1, 2026 | 2.97 | 3.30 | 2.97 | 3.25 | 3.25 | 9.43% | 9,124,000 |
| May 29, 2026 | 2.97 | 3.05 | 2.93 | 2.97 | 2.97 | - | 1,762,000 |
| May 28, 2026 | 3.04 | 3.10 | 2.91 | 2.97 | 2.97 | -2.30% | 2,852,000 |
| May 27, 2026 | 3.02 | 3.25 | 2.84 | 3.04 | 3.04 | 1.67% | 7,292,000 |
| May 26, 2026 | 2.95 | 3.07 | 2.85 | 2.99 | 2.99 | - | 4,858,000 |
| May 22, 2026 | 2.84 | 3.05 | 2.71 | 2.99 | 2.99 | 5.28% | 6,788,000 |
| May 21, 2026 | 3.00 | 3.05 | 2.75 | 2.84 | 2.84 | -4.38% | 10,622,000 |
| May 20, 2026 | 3.08 | 3.29 | 2.86 | 2.97 | 2.97 | -1.00% | 15,504,400 |
| May 19, 2026 | 4.05 | 4.05 | 2.79 | 3.00 | 3.00 | -25.93% | 57,120,770 |
| Apr 22, 2026 | 3.22 | 4.17 | 3.22 | 4.05 | 4.05 | 27.36% | 42,586,000 |
| Apr 21, 2026 | 3.12 | 3.28 | 3.03 | 3.18 | 3.18 | 1.92% | 10,712,000 |
| Apr 20, 2026 | 2.90 | 3.15 | 2.49 | 3.12 | 3.12 | 7.96% | 24,099,000 |
| Apr 17, 2026 | 2.69 | 2.94 | 2.69 | 2.89 | 2.89 | 9.47% | 17,424,000 |
| Apr 16, 2026 | 2.65 | 2.71 | 2.49 | 2.64 | 2.64 | 1.15% | 10,176,000 |
| Apr 15, 2026 | 2.50 | 2.69 | 2.45 | 2.61 | 2.61 | 6.53% | 12,826,000 |
| Apr 14, 2026 | 2.31 | 2.48 | 2.30 | 2.45 | 2.45 | 6.52% | 8,398,000 |
| Apr 13, 2026 | 2.22 | 2.48 | 2.22 | 2.30 | 2.30 | 3.60% | 9,627,000 |
| Apr 10, 2026 | 2.12 | 2.22 | 2.08 | 2.22 | 2.22 | 4.72% | 6,006,000 |
| Apr 9, 2026 | 2.48 | 2.54 | 2.12 | 2.12 | 2.12 | -16.86% | 14,732,000 |
| Apr 8, 2026 | 2.23 | 2.56 | 2.23 | 2.55 | 2.55 | 14.35% | 12,742,000 |
| Apr 2, 2026 | 2.22 | 2.25 | 2.12 | 2.23 | 2.23 | - | 4,206,000 |
| Apr 1, 2026 | 2.15 | 2.23 | 2.08 | 2.23 | 2.23 | 5.69% | 4,360,000 |
| Mar 31, 2026 | 2.10 | 2.24 | 1.99 | 2.11 | 2.11 | 0.96% | 9,282,000 |