Jutal Offshore Oil Services Limited - 3303.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.48	0.48	0.5	0.48	2.8M
February 16, 2026	0.49	0.49	0.49	0.49	0.49	394,000
February 13, 2026	0.49	0.49	0.49	0.5	0.49	516,000
February 12, 2026	0.5	0.5	0.5	0.5	0.49	1.96M
February 11, 2026	0.5	0.5	0.5	0.5	0.49	1.47M
February 10, 2026	0.53	0.5	0.5	0.54	0.5	1.64M
February 09, 2026	0.53	0.52	0.52	0.54	0.52	1.36M
February 06, 2026	0.54	0.53	0.53	0.54	0.52	1M
February 05, 2026	0.54	0.55	0.55	0.55	0.53	398,000
February 04, 2026	0.55	0.55	0.55	0.56	0.53	1.39M
February 03, 2026	0.54	0.53	0.53	0.54	0.53	244,000
February 02, 2026	0.54	0.53	0.53	0.54	0.53	502,000
January 30, 2026	0.53	0.52	0.52	0.53	0.52	274,000
January 29, 2026	0.51	0.52	0.52	0.53	0.51	894,000
January 28, 2026	0.49	0.51	0.51	0.52	0.49	1.18M
January 27, 2026	0.53	0.53	0.53	0.53	0.51	1.51M
January 26, 2026	0.53	0.53	0.53	0.53	0.52	1.16M
January 23, 2026	0.52	0.52	0.52	0.52	0.52	588,000
January 22, 2026	0.53	0.53	0.53	0.53	0.51	1.16M
January 21, 2026	0.53	0.53	0.53	0.53	0.51	260,000
January 20, 2026	0.51	0.52	0.52	0.52	0.51	248,000
January 19, 2026	0.5	0.52	0.52	0.52	0.5	1.15M
January 16, 2026	0.49	0.5	0.5	0.5	0.49	276,000
January 15, 2026	0.51	0.5	0.5	0.51	0.48	4.83M
January 14, 2026	0.54	0.52	0.52	0.54	0.52	288,000
January 13, 2026	0.52	0.52	0.52	0.54	0.52	1.04M
January 12, 2026	0.53	0.52	0.52	0.53	0.51	814,500
January 09, 2026	0.51	0.53	0.53	0.53	0.51	150,000
January 08, 2026	0.53	0.52	0.52	0.53	0.52	854,000
January 07, 2026	0.53	0.53	0.53	0.53	0.51	158,000
January 06, 2026	0.53	0.53	0.53	0.53	0.51	362,000
January 05, 2026	0.52	0.53	0.53	0.53	0.51	1.23M
January 02, 2026	0.51	0.51	0.51	0.51	0.5	738,000
December 31, 2025	0.5	0.51	0.51	0.51	0.5	338,000
December 30, 2025	0.53	0.51	0.51	0.53	0.5	1.82M
December 29, 2025	0.54	0.52	0.52	0.54	0.51	1.45M
December 24, 2025	0.51	0.53	0.53	0.55	0.51	282,000
December 23, 2025	0.54	0.53	0.53	0.54	0.5	3.63M
December 22, 2025	0.55	0.54	0.54	0.55	0.54	636,000
December 19, 2025	0.56	0.55	0.55	0.56	0.55	26,000
December 18, 2025	0.56	0.56	0.56	0.56	0.55	204,000
December 17, 2025	0.56	0.57	0.57	0.57	0.55	102,000
December 16, 2025	0.56	0.55	0.55	0.56	0.54	204,000
December 15, 2025	0.57	0.56	0.56	0.58	0.56	156,000
December 12, 2025	0.57	0.56	0.56	0.57	0.56	136,000
December 11, 2025	0.57	0.57	0.57	0.58	0.57	272,000
December 10, 2025	0.57	0.57	0.57	0.57	0.57	14,000
December 09, 2025	0.58	0.57	0.57	0.58	0.57	56,000
December 08, 2025	0.58	0.58	0.58	0.58	0.58	222,000
December 05, 2025	0.59	0.59	0.59	0.59	0.59	14,000
December 04, 2025	0.58	0.59	0.59	0.61	0.58	972,000
December 03, 2025	0.59	0.58	0.58	0.6	0.58	104,000
December 02, 2025	0.6	0.59	0.59	0.6	0.58	186,000
December 01, 2025	0.61	0.6	0.6	0.61	0.6	62,000
November 28, 2025	0.59	0.6	0.6	0.6	0.59	378,000
November 27, 2025	0.58	0.58	0.58	0.6	0.58	206,350
November 26, 2025	0.59	0.59	0.59	0.59	0.59	184,000
November 25, 2025	0.59	0.6	0.6	0.6	0.58	1.06M
November 24, 2025	0.59	0.58	0.58	0.59	0.57	298,000
November 21, 2025	0.58	0.59	0.59	0.59	0.58	28,000

Jutal Offshore Oil Services Limited (3303.HK) HKSE