Jutal Offshore Oil Services Limited (HKG:3303)
Hong Kong
· Delayed Price · Currency is HKD 0.485
-0.015 (-3.00%)
Mar 10, 2026, 10:42 AM HKT
HKG:3303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | 1.01% | 6,672,000 |
| Mar 6, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.81% | 3,662,000 |
| Mar 5, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 1,902,000 |
| Mar 4, 2026 | 0.57 | 0.58 | 0.51 | 0.52 | 0.52 | -10.34% | 3,284,000 |
| Mar 3, 2026 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 7,340,000 |
| Mar 2, 2026 | 0.51 | 0.61 | 0.51 | 0.60 | 0.60 | 17.65% | 11,755,000 |
| Feb 27, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 468,000 |
| Feb 26, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 373,000 |
| Feb 25, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 182,000 |
| Feb 24, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 2,048,000 |
| Feb 23, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 658,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 2,858,000 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 394,000 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 512,000 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,934,000 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,469,000 |
| Feb 10, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 1,634,000 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 1,344,000 |
| Feb 6, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -3.64% | 1,000,000 |
| Feb 5, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 394,000 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 1,394,000 |
| Feb 3, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 244,000 |
| Feb 2, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 502,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 274,000 |
| Jan 29, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 884,000 |
| Jan 28, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | -3.77% | 1,180,000 |
| Jan 27, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.48 | - | 1,512,000 |
| Jan 26, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.48 | 1.92% | 1,162,000 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.47 | -1.89% | 588,000 |
| Jan 22, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.48 | - | 1,162,000 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.48 | 1.92% | 240,000 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.47 | - | 248,000 |
| Jan 19, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.47 | 4.00% | 1,152,000 |
| Jan 16, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.45 | - | 276,000 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.45 | -3.85% | 4,798,000 |
| Jan 14, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.47 | - | 288,000 |
| Jan 13, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.47 | - | 1,036,000 |
| Jan 12, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.47 | -1.89% | 814,500 |
| Jan 9, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.48 | 1.92% | 144,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.47 | -1.89% | 854,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.48 | - | 158,000 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.48 | - | 280,000 |
| Jan 5, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.48 | 3.92% | 1,230,000 |
| Jan 2, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.46 | - | 740,000 |
| Dec 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.46 | - | 338,000 |
| Dec 30, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.46 | -1.92% | 1,824,568 |
| Dec 29, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.47 | -1.89% | 1,448,000 |
| Dec 24, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.48 | - | 282,000 |
| Dec 23, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.48 | -1.85% | 3,632,000 |
| Dec 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.49 | -1.82% | 636,000 |
| Dec 19, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.50 | -1.79% | 26,000 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.50 | -1.75% | 204,000 |
| Dec 17, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.51 | 3.64% | 102,000 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.50 | -1.79% | 202,000 |
| Dec 15, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.50 | - | 156,000 |
| Dec 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.50 | -1.75% | 136,000 |
| Dec 11, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.51 | - | 272,000 |
| Dec 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.51 | - | 14,000 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -1.72% | 74,000 |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52 | -1.69% | 222,000 |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.53 | - | 14,000 |
| Dec 4, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.53 | 1.72% | 972,000 |
| Dec 3, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.52 | -1.69% | 104,000 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.53 | -1.67% | 184,000 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.54 | - | 62,000 |
| Nov 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.54 | 3.45% | 378,000 |
| Nov 27, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.52 | -1.69% | 206,350 |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.53 | -1.67% | 184,000 |
| Nov 25, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.54 | 3.45% | 1,064,000 |
| Nov 24, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.52 | -1.69% | 298,000 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.53 | -1.67% | 26,000 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.54 | -1.64% | 52,000 |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.61 | 0.55 | - | - |
| Nov 18, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.55 | 1.67% | 192,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.54 | -9.09% | 876,000 |
| Nov 14, 2025 | 0.58 | 0.70 | 0.57 | 0.66 | 0.59 | 15.79% | 1,344,000 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | - | 40,000 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | - | 300,000 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.51 | - | 1,104,000 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.51 | - | 14,000 |
| Nov 7, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.51 | -1.72% | 24,000 |
| Nov 6, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.52 | - | 120,000 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.52 | 1.75% | 500,000 |
| Nov 4, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.51 | - | 496,000 |
| Nov 3, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.51 | - | 68,000 |
| Oct 31, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.51 | 1.79% | 206,000 |
| Oct 30, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.50 | - | 470,000 |
| Oct 28, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.50 | -1.75% | 78,000 |
| Oct 27, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.51 | 1.79% | 722,000 |
| Oct 24, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.50 | 1.82% | 274,000 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.50 | -1.79% | 302,000 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.50 | 1.82% | 412,000 |
| Oct 21, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.50 | -1.79% | 418,000 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.50 | -1.75% | 304,000 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.51 | -1.72% | 386,000 |
| Oct 16, 2025 | 0.58 | 0.62 | 0.58 | 0.58 | 0.52 | -1.69% | 808,000 |
| Oct 15, 2025 | 0.56 | 0.61 | 0.55 | 0.59 | 0.53 | 7.27% | 892,000 |
| Oct 14, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.50 | -1.79% | 376,000 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.50 | - | 608,000 |
| Oct 10, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.50 | 3.70% | 1,368,000 |