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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.6	0.6	0.6	0.6	0.58	54,000
November 19, 2025	0.61	0.61	0.61	0.61	0.61	0
November 18, 2025	0.6	0.61	0.61	0.61	0.59	192,000
November 17, 2025	0.63	0.6	0.6	0.63	0.6	906,000
November 14, 2025	0.58	0.66	0.66	0.7	0.57	1.38M
November 13, 2025	0.58	0.57	0.57	0.58	0.57	40,000
November 12, 2025	0.58	0.57	0.57	0.58	0.57	300,000
November 11, 2025	0.58	0.57	0.57	0.58	0.56	1.1M
November 10, 2025	0.57	0.57	0.57	0.57	0.57	14,000
November 07, 2025	0.57	0.57	0.57	0.58	0.57	24,000
November 06, 2025	0.59	0.58	0.58	0.6	0.58	120,000
November 05, 2025	0.58	0.58	0.58	0.58	0.57	622,000
November 04, 2025	0.56	0.57	0.57	0.57	0.56	496,000
November 03, 2025	0.56	0.57	0.57	0.58	0.56	68,000
October 31, 2025	0.57	0.57	0.57	0.58	0.56	238,000
October 30, 2025	0.57	0.56	0.56	0.58	0.56	470,000
October 28, 2025	0.56	0.56	0.56	0.57	0.56	78,000
October 27, 2025	0.57	0.57	0.57	0.57	0.56	722,000
October 24, 2025	0.55	0.56	0.56	0.57	0.55	274,000
October 23, 2025	0.56	0.55	0.55	0.56	0.55	302,000
October 22, 2025	0.56	0.56	0.56	0.56	0.55	412,000
October 21, 2025	0.55	0.55	0.55	0.56	0.55	418,000
October 20, 2025	0.57	0.56	0.56	0.57	0.55	304,000
October 17, 2025	0.58	0.57	0.57	0.58	0.57	404,000
October 16, 2025	0.58	0.58	0.58	0.62	0.58	808,000
October 15, 2025	0.56	0.59	0.59	0.61	0.55	892,000
October 14, 2025	0.55	0.55	0.55	0.56	0.55	376,000
October 13, 2025	0.56	0.56	0.56	0.56	0.54	608,000
October 10, 2025	0.54	0.56	0.56	0.57	0.54	1.37M
October 09, 2025	0.55	0.54	0.54	0.56	0.54	66,000
October 08, 2025	0.53	0.56	0.56	0.56	0.52	2.04M
October 06, 2025	0.53	0.52	0.52	0.54	0.52	134,000
October 03, 2025	0.53	0.54	0.54	0.54	0.52	212,000
October 02, 2025	0.52	0.54	0.54	0.54	0.52	914,000
September 30, 2025	0.53	0.52	0.52	0.53	0.52	84,000
September 29, 2025	0.54	0.52	0.52	0.54	0.5	990,000
September 26, 2025	0.52	0.53	0.53	0.54	0.52	416,000
September 25, 2025	0.54	0.53	0.53	0.54	0.52	241,800
September 24, 2025	0.53	0.53	0.53	0.54	0.52	368,000
September 23, 2025	0.54	0.53	0.53	0.54	0.53	178,000
September 22, 2025	0.53	0.54	0.54	0.54	0.53	486,000
September 19, 2025	0.57	0.54	0.54	0.57	0.54	1.12M
September 18, 2025	0.55	0.56	0.56	0.57	0.55	410,000
September 17, 2025	0.56	0.55	0.55	0.57	0.55	498,000
September 16, 2025	0.57	0.56	0.56	0.58	0.53	2.72M
September 15, 2025	0.58	0.58	0.58	0.58	0.58	42,000
September 12, 2025	0.59	0.59	0.59	0.6	0.59	348,000
September 11, 2025	0.59	0.59	0.59	0.59	0.58	190,000
September 10, 2025	0.58	0.6	0.6	0.6	0.58	278,000
September 09, 2025	0.61	0.59	0.59	0.61	0.59	242,000

Jutal Offshore Oil Services Limited (3303.HK) HKSE