Ju Teng International Holdings Limited (HKG:3336)
Hong Kong
· Delayed Price · Currency is HKD 4.050
+0.870 (27.36%)
Apr 22, 2026, 4:08 PM HKT
HKG:3336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 12, 2026 | 2.03 | 2.14 | 2.03 | 2.06 | 2.06 | 0.98% | 1,498,156 |
| Jan 9, 2026 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 1,722,000 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.95 | 2.03 | 2.03 | -0.49% | 2,088,000 |
| Jan 7, 2026 | 2.05 | 2.08 | 1.99 | 2.04 | 2.04 | -0.49% | 2,456,000 |
| Jan 6, 2026 | 1.99 | 2.08 | 1.98 | 2.05 | 2.05 | 3.54% | 2,478,000 |
| Jan 5, 2026 | 2.04 | 2.08 | 1.90 | 1.98 | 1.98 | -1.98% | 2,698,000 |
| Jan 2, 2026 | 2.14 | 2.14 | 1.96 | 2.02 | 2.02 | -5.61% | 3,012,000 |
| Dec 31, 2025 | 2.10 | 2.20 | 2.08 | 2.14 | 2.14 | 1.90% | 2,234,000 |
| Dec 30, 2025 | 2.21 | 2.21 | 2.08 | 2.10 | 2.10 | -4.98% | 3,368,000 |
| Dec 29, 2025 | 1.91 | 2.28 | 1.91 | 2.21 | 2.21 | 16.32% | 8,571,000 |
| Dec 24, 2025 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 2.15% | 1,575,277 |
| Dec 23, 2025 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 0.54% | 1,682,000 |
| Dec 22, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 196,000 |
| Dec 19, 2025 | 1.75 | 1.88 | 1.74 | 1.82 | 1.82 | 1.11% | 2,394,000 |
| Dec 18, 2025 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 924,000 |
| Dec 17, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 582,000 |
| Dec 16, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | - | 368,000 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 88,000 |
| Dec 12, 2025 | 1.67 | 1.72 | 1.60 | 1.70 | 1.70 | 4.94% | 578,000 |
| Dec 11, 2025 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 342,000 |
| Dec 10, 2025 | 1.69 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 950,000 |
| Dec 9, 2025 | 1.67 | 1.70 | 1.62 | 1.63 | 1.63 | -5.23% | 544,000 |
| Dec 8, 2025 | 1.77 | 1.80 | 1.61 | 1.72 | 1.72 | -1.71% | 700,000 |
| Dec 5, 2025 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | -0.57% | 1,534,000 |
| Dec 4, 2025 | 1.75 | 1.82 | 1.74 | 1.76 | 1.76 | - | 1,336,000 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | -1.68% | 710,000 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | -1.10% | 344,000 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | -1.09% | 222,000 |
| Nov 28, 2025 | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | 2.23% | 1,456,000 |
| Nov 27, 2025 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | -0.56% | 986,000 |
| Nov 26, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 620,000 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 442,000 |
| Nov 24, 2025 | 1.80 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 888,000 |
| Nov 21, 2025 | 1.87 | 1.94 | 1.78 | 1.87 | 1.87 | 2.75% | 3,144,000 |