Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 2.890
+0.075 (2.66%)
Aug 24, 2026, 4:08 PM HKT
HKG:3336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.83 | 2.93 | 2.75 | 2.89 | 2.89 | 2.66% | 916,000 |
| Aug 21, 2026 | 2.75 | 2.84 | 2.71 | 2.82 | 2.82 | 2.36% | 1,696,000 |
| Aug 20, 2026 | 3.04 | 3.04 | 2.37 | 2.75 | 2.75 | -9.69% | 11,582,000 |
| Aug 19, 2026 | 2.98 | 3.09 | 2.95 | 3.05 | 3.05 | - | 808,000 |
| Aug 18, 2026 | 2.96 | 3.09 | 2.94 | 3.05 | 3.05 | 3.40% | 1,494,000 |
| Aug 17, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 1.73% | 1,028,000 |
| Aug 14, 2026 | 2.88 | 2.90 | 2.76 | 2.90 | 2.90 | 0.52% | 1,502,000 |
| Aug 13, 2026 | 2.89 | 2.95 | 2.80 | 2.88 | 2.88 | -0.17% | 904,000 |
| Aug 12, 2026 | 2.80 | 2.89 | 2.75 | 2.89 | 2.89 | 1.76% | 1,312,000 |
| Aug 11, 2026 | 2.86 | 2.93 | 2.79 | 2.84 | 2.84 | -0.18% | 1,280,000 |
| Aug 10, 2026 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | - | 1,552,000 |
| Aug 7, 2026 | 2.88 | 2.98 | 2.80 | 2.84 | 2.84 | -1.73% | 784,000 |
| Aug 6, 2026 | 2.94 | 2.94 | 2.80 | 2.89 | 2.89 | -1.70% | 1,258,000 |
| Aug 5, 2026 | 2.87 | 3.00 | 2.87 | 2.94 | 2.94 | 1.20% | 970,000 |
| Aug 4, 2026 | 2.95 | 3.08 | 2.89 | 2.91 | 2.91 | -0.85% | 718,000 |
| Aug 3, 2026 | 2.96 | 3.10 | 2.91 | 2.93 | 2.93 | -1.01% | 1,108,000 |
| Jul 31, 2026 | 2.81 | 3.05 | 2.79 | 2.96 | 2.96 | 5.71% | 2,914,000 |
| Jul 30, 2026 | 2.82 | 2.89 | 2.75 | 2.80 | 2.80 | -0.71% | 810,000 |
| Jul 29, 2026 | 3.10 | 3.17 | 2.80 | 2.82 | 2.82 | -9.90% | 4,524,000 |
| Jul 28, 2026 | 3.26 | 3.46 | 3.06 | 3.13 | 3.13 | -3.99% | 2,638,000 |
| Jul 27, 2026 | 2.91 | 3.31 | 2.91 | 3.26 | 3.26 | 13.99% | 6,278,000 |
| Jul 24, 2026 | 2.84 | 2.86 | 2.72 | 2.86 | 2.86 | 1.42% | 554,000 |
| Jul 23, 2026 | 2.90 | 2.97 | 2.74 | 2.82 | 2.82 | 2.92% | 800,000 |
| Jul 22, 2026 | 2.86 | 2.87 | 2.70 | 2.74 | 2.74 | -4.20% | 1,084,000 |
| Jul 21, 2026 | 2.73 | 2.89 | 2.58 | 2.86 | 2.86 | 4.76% | 3,840,000 |
| Jul 20, 2026 | 3.00 | 3.28 | 2.72 | 2.73 | 2.73 | -9.00% | 3,268,000 |
| Jul 17, 2026 | 3.06 | 3.06 | 2.90 | 3.00 | 3.00 | -3.23% | 3,072,000 |
| Jul 16, 2026 | 3.15 | 3.35 | 3.05 | 3.10 | 3.10 | -0.96% | 1,594,000 |
| Jul 15, 2026 | 3.14 | 3.23 | 3.07 | 3.13 | 3.13 | -0.32% | 488,000 |
| Jul 14, 2026 | 3.26 | 3.29 | 3.05 | 3.14 | 3.14 | -3.68% | 1,358,000 |
| Jul 13, 2026 | 3.59 | 3.59 | 3.13 | 3.26 | 3.26 | -2.10% | 2,034,340 |
| 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 |