Ju Teng International Holdings Limited (HKG:3336)
Hong Kong · Delayed Price · Currency is HKD 4.190
-0.280 (-6.26%)
Jun 18, 2026, 4:08 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 2.43 | 2.43 | 2.05 | 2.09 | 2.09 | -14.34% | 12,294,000 |
| Mar 27, 2026 | 2.55 | 2.64 | 2.31 | 2.44 | 2.44 | -12.54% | 18,570,000 |
| Mar 26, 2026 | 2.83 | 2.91 | 2.60 | 2.79 | 2.79 | -3.46% | 11,532,000 |
| 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 |