HKSE - Delayed Quote HKD

Jutal Offshore Oil Services Limited (3303.HK)

0.660

-0.030

(-4.35%)

As of 1:18:31 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.670	0.670	0.650	0.660	0.660	1,122,000
May 21, 2025	0.700	0.700	0.680	0.690	0.690	656,000
May 20, 2025	0.680	0.700	0.680	0.680	0.680	362,000
May 19, 2025	0.700	0.700	0.670	0.690	0.690	696,000
May 16, 2025	0.660	0.700	0.660	0.690	0.690	1,374,000
May 15, 2025	0.660	0.680	0.650	0.680	0.680	178,000
May 14, 2025	0.680	0.680	0.670	0.670	0.670	536,000
May 13, 2025	0.660	0.670	0.660	0.670	0.670	14,000
May 12, 2025	0.670	0.690	0.670	0.680	0.680	670,000
May 9, 2025	0.670	0.670	0.670	0.670	0.670	-
May 8, 2025	0.660	0.660	0.660	0.660	0.660	274,000
May 7, 2025	0.650	0.650	0.650	0.650	0.650	374,000
May 6, 2025	0.660	0.660	0.640	0.650	0.650	922,000
May 2, 2025	0.640	0.660	0.640	0.650	0.650	136,000
Apr 30, 2025	0.650	0.660	0.640	0.650	0.650	586,000
Apr 29, 2025	0.650	0.650	0.640	0.650	0.650	198,000
Apr 28, 2025	0.640	0.650	0.640	0.650	0.650	188,000
Apr 25, 2025	0.640	0.660	0.640	0.650	0.650	168,000
Apr 24, 2025	0.660	0.660	0.640	0.640	0.640	234,000
Apr 23, 2025	0.660	0.660	0.660	0.660	0.660	180,000
Apr 22, 2025	0.640	0.650	0.640	0.640	0.640	1,022,000
Apr 17, 2025	0.650	0.670	0.640	0.650	0.650	824,000
Apr 16, 2025	0.630	0.650	0.630	0.630	0.630	383,601
Apr 15, 2025	0.640	0.640	0.620	0.620	0.620	174,000
Apr 14, 2025	0.620	0.630	0.620	0.630	0.630	226,000
Apr 11, 2025	0.620	0.630	0.620	0.620	0.620	162,000
Apr 10, 2025	0.620	0.640	0.620	0.640	0.640	612,000
Apr 9, 2025	0.600	0.610	0.600	0.610	0.610	580,000
Apr 8, 2025	0.600	0.620	0.600	0.610	0.610	444,000
Apr 7, 2025	0.630	0.630	0.600	0.600	0.600	2,510,000
Apr 3, 2025	0.650	0.650	0.630	0.640	0.640	962,000
Apr 2, 2025	0.630	0.670	0.630	0.650	0.650	3,710,000
Apr 1, 2025	0.670	0.820	0.660	0.660	0.660	6,122,000
Mar 31, 2025	0.700	0.720	0.660	0.680	0.680	1,942,000
Mar 28, 2025	0.650	0.830	0.630	0.700	0.700	6,788,000
Mar 27, 2025	0.650	0.650	0.640	0.640	0.640	669,000
Mar 26, 2025	0.660	0.670	0.640	0.650	0.650	44,000
Mar 25, 2025	0.650	0.660	0.650	0.650	0.650	138,000
Mar 24, 2025	0.680	0.680	0.630	0.640	0.640	1,860,000
Mar 21, 2025	0.690	0.700	0.680	0.680	0.680	472,000
Mar 20, 2025	0.700	0.720	0.680	0.680	0.680	4,276,000
Mar 19, 2025	0.680	0.700	0.670	0.680	0.680	2,338,000
Mar 18, 2025	0.650	0.670	0.650	0.670	0.670	362,000
Mar 17, 2025	0.650	0.670	0.650	0.650	0.650	880,000
Mar 14, 2025	0.660	0.660	0.640	0.650	0.650	1,080,000
Mar 13, 2025	0.630	0.650	0.630	0.640	0.640	458,000
Mar 12, 2025	0.650	0.660	0.640	0.650	0.650	1,244,000
Mar 11, 2025	0.620	0.640	0.620	0.640	0.640	176,000
Mar 10, 2025	0.640	0.640	0.640	0.640	0.640	-
Mar 7, 2025	0.620	0.640	0.620	0.640	0.640	220,000
Mar 6, 2025	0.610	0.650	0.600	0.630	0.630	1,682,000
Mar 5, 2025	0.620	0.620	0.600	0.610	0.610	220,000
Mar 4, 2025	0.610	0.620	0.600	0.610	0.610	496,000
Mar 3, 2025	0.610	0.630	0.610	0.620	0.620	354,000
Feb 28, 2025	0.610	0.620	0.610	0.610	0.610	268,000
Feb 27, 2025	0.630	0.630	0.610	0.610	0.610	160,000
Feb 26, 2025	0.600	0.630	0.590	0.630	0.630	1,576,000
Feb 25, 2025	0.620	0.630	0.600	0.610	0.610	1,708,000
Feb 24, 2025	0.640	0.640	0.610	0.630	0.630	3,206,000
Feb 21, 2025	0.640	0.640	0.630	0.640	0.640	1,848,000
Feb 20, 2025	0.650	0.650	0.640	0.640	0.640	330,250
Feb 19, 2025	0.650	0.660	0.650	0.650	0.650	958,000
Feb 18, 2025	0.650	0.660	0.640	0.650	0.650	964,000
Feb 17, 2025	0.660	0.670	0.650	0.650	0.650	2,530,000
Feb 14, 2025	0.660	0.670	0.620	0.660	0.660	5,556,000
Feb 13, 2025	0.670	0.680	0.660	0.670	0.670	830,000
Feb 12, 2025	0.670	0.670	0.650	0.660	0.660	190,000
Feb 11, 2025	0.650	0.670	0.650	0.650	0.650	558,000
Feb 10, 2025	0.670	0.680	0.650	0.650	0.650	1,370,000
Feb 7, 2025	0.690	0.690	0.670	0.670	0.670	1,216,000
Feb 6, 2025	0.700	0.700	0.690	0.690	0.690	712,000
Feb 5, 2025	0.710	0.710	0.700	0.700	0.700	86,000
Feb 4, 2025	0.710	0.710	0.700	0.700	0.700	76,000
Feb 3, 2025	0.710	0.720	0.700	0.700	0.700	418,000
Jan 28, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 27, 2025	0.710	0.730	0.710	0.710	0.710	736,000
Jan 24, 2025	0.720	0.720	0.710	0.710	0.710	440,000
Jan 23, 2025	0.720	0.720	0.710	0.710	0.710	230,000
Jan 22, 2025	0.730	0.730	0.710	0.720	0.720	208,000
Jan 21, 2025	0.710	0.720	0.710	0.710	0.710	410,000
Jan 20, 2025	0.700	0.710	0.700	0.710	0.710	552,000
Jan 17, 2025	0.690	0.710	0.690	0.710	0.710	984,000
Jan 16, 2025	0.700	0.700	0.690	0.690	0.690	172,000
Jan 15, 2025	0.700	0.700	0.690	0.700	0.700	390,000
Jan 14, 2025	0.700	0.710	0.690	0.700	0.700	1,328,000
Jan 13, 2025	0.720	0.720	0.700	0.700	0.700	1,262,000
Jan 10, 2025	0.720	0.720	0.700	0.720	0.720	692,000
Jan 9, 2025	0.710	0.720	0.710	0.710	0.710	776,000
Jan 8, 2025	0.730	0.730	0.710	0.720	0.720	684,000
Jan 7, 2025	0.730	0.730	0.720	0.720	0.720	164,000
Jan 6, 2025	0.710	0.730	0.700	0.720	0.720	476,000
Jan 3, 2025	0.730	0.730	0.720	0.720	0.720	118,000
Jan 2, 2025	0.740	0.740	0.720	0.720	0.720	264,000
Dec 31, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 30, 2024	0.730	0.750	0.720	0.750	0.750	1,070,000
Dec 27, 2024	0.720	0.730	0.720	0.730	0.730	6,318,000
Dec 24, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 23, 2024	0.690	0.740	0.690	0.730	0.730	2,736,000
Dec 20, 2024	0.690	0.690	0.680	0.690	0.690	864,000
Dec 19, 2024	0.670	0.690	0.670	0.690	0.690	670,000
Dec 18, 2024	0.650	0.680	0.650	0.680	0.680	566,000
Dec 17, 2024	0.680	0.680	0.670	0.670	0.670	68,000
Dec 16, 2024	0.660	0.670	0.660	0.670	0.670	416,000
Dec 13, 2024	0.650	0.650	0.640	0.650	0.650	1,078,000
Dec 12, 2024	0.650	0.660	0.650	0.650	0.650	56,000
Dec 11, 2024	0.670	0.690	0.650	0.650	0.650	386,000
Dec 10, 2024	0.660	0.690	0.660	0.670	0.670	270,000
Dec 9, 2024	0.670	0.670	0.660	0.660	0.660	22,000
Dec 6, 2024	0.680	0.680	0.670	0.680	0.680	272,000
Dec 5, 2024	0.650	0.700	0.650	0.680	0.680	2,310,000
Dec 4, 2024	0.650	0.660	0.640	0.650	0.650	280,000
Dec 3, 2024	0.660	0.660	0.630	0.640	0.640	166,000
Dec 2, 2024	0.630	0.650	0.640	0.650	0.650	312,000
Nov 29, 2024	0.650	0.650	0.640	0.640	0.640	254,000
Nov 28, 2024	0.650	0.660	0.640	0.650	0.650	288,000
Nov 27, 2024	0.650	0.650	0.640	0.640	0.640	136,000
Nov 26, 2024	0.680	0.680	0.650	0.650	0.650	60,000
Nov 25, 2024	0.660	0.690	0.640	0.680	0.680	1,454,000
Nov 22, 2024	0.670	0.670	0.640	0.650	0.650	1,200,000
Nov 21, 2024	0.680	0.680	0.670	0.670	0.670	278,000
Nov 20, 2024	0.700	0.700	0.670	0.690	0.690	218,000
Nov 19, 2024	0.690	0.700	0.680	0.700	0.700	272,000
Nov 18, 2024	0.670	0.690	0.650	0.690	0.690	1,130,000
Nov 15, 2024	0.650	0.670	0.650	0.670	0.670	1,010,000
Nov 14, 2024	0.670	0.680	0.660	0.660	0.660	1,746,000
Nov 13, 2024	0.770	0.770	0.670	0.680	0.680	16,706,000
Nov 12, 2024	0.770	0.790	0.740	0.770	0.770	21,672,000
Nov 11, 2024	0.770	0.770	0.710	0.770	0.770	24,062,000
Nov 8, 2024	0.710	0.770	0.680	0.760	0.760	29,918,000
Nov 7, 2024	0.780	0.780	0.690	0.700	0.700	17,728,000
Nov 6, 2024	0.760	0.800	0.740	0.790	0.790	21,732,000
Nov 5, 2024	0.790	0.810	0.730	0.760	0.760	28,432,000
Nov 4, 2024	0.690	0.800	0.690	0.780	0.780	28,932,000
Nov 1, 2024	0.680	0.700	0.670	0.680	0.680	568,000
Oct 31, 2024	0.680	0.710	0.680	0.680	0.680	2,498,000
Oct 30, 2024	0.640	0.680	0.630	0.670	0.670	1,602,000
Oct 29, 2024	0.650	0.650	0.620	0.640	0.640	1,204,000
Oct 28, 2024	0.630	0.640	0.620	0.640	0.640	790,000
Oct 25, 2024	0.630	0.630	0.620	0.630	0.630	646,000
Oct 24, 2024	0.650	0.650	0.620	0.630	0.630	756,000
Oct 23, 2024	0.620	0.640	0.620	0.640	0.640	1,930,000
Oct 22, 2024	0.640	0.650	0.600	0.620	0.620	3,544,000
Oct 21, 2024	0.610	0.640	0.610	0.620	0.620	824,000
Oct 18, 2024	0.580	0.620	0.580	0.600	0.600	1,150,000
Oct 17, 2024	0.600	0.610	0.580	0.590	0.590	1,360,000
Oct 16, 2024	0.640	0.650	0.590	0.590	0.590	2,470,000
Oct 15, 2024	0.650	0.650	0.630	0.630	0.630	1,132,000
Oct 14, 2024	0.650	0.650	0.630	0.630	0.630	1,468,000
Oct 10, 2024	0.640	0.650	0.620	0.630	0.630	700,000
Oct 9, 2024	0.650	0.650	0.600	0.620	0.620	1,842,000
Oct 8, 2024	0.700	0.700	0.600	0.640	0.640	4,628,000
Oct 7, 2024	0.640	0.700	0.630	0.690	0.690	3,352,000
Oct 4, 2024	0.620	0.640	0.580	0.630	0.630	6,330,000
Oct 3, 2024	0.630	0.630	0.590	0.600	0.600	1,122,000
Oct 2, 2024	0.580	0.630	0.580	0.620	0.620	4,830,000
Sep 30, 2024	0.570	0.580	0.550	0.580	0.580	2,066,000
Sep 27, 2024	0.560	0.580	0.550	0.560	0.560	1,984,000
Sep 26, 2024	0.560	0.560	0.550	0.560	0.560	424,000
Sep 25, 2024	0.560	0.560	0.540	0.540	0.540	786,000
Sep 24, 2024	0.560	0.570	0.540	0.550	0.550	860,000
Sep 23, 2024	0.530	0.550	0.520	0.550	0.550	528,000
Sep 20, 2024	0.530	0.560	0.520	0.520	0.520	2,938,000
Sep 19, 2024	0.540	0.540	0.510	0.530	0.530	1,668,000
Sep 17, 2024	0.03 Dividend
Sep 17, 2024	0.540	0.570	0.530	0.540	0.540	1,726,000
Sep 16, 2024	0.560	0.570	0.550	0.560	0.530	788,000
Sep 13, 2024	0.560	0.560	0.540	0.560	0.530	374,000
Sep 12, 2024	0.550	0.570	0.530	0.540	0.511	688,000
Sep 11, 2024	0.540	0.540	0.530	0.540	0.511	430,000
Sep 10, 2024	0.550	0.570	0.540	0.540	0.511	2,246,000
Sep 9, 2024	0.540	0.540	0.530	0.540	0.511	142,000
Sep 5, 2024	0.560	0.560	0.530	0.540	0.511	2,122,000
Sep 4, 2024	0.580	0.580	0.540	0.560	0.530	1,226,000
Sep 3, 2024	0.580	0.580	0.570	0.580	0.549	78,000
Sep 2, 2024	0.580	0.580	0.570	0.580	0.549	436,000
Aug 30, 2024	0.630	0.650	0.580	0.590	0.558	1,316,000
Aug 29, 2024	0.590	0.650	0.580	0.620	0.587	3,868,000
Aug 28, 2024	0.600	0.600	0.580	0.580	0.549	1,078,000
Aug 27, 2024	0.550	0.590	0.550	0.590	0.558	2,008,000
Aug 26, 2024	0.540	0.550	0.530	0.540	0.511	690,000
Aug 23, 2024	0.520	0.540	0.510	0.520	0.492	486,000
Aug 22, 2024	0.520	0.520	0.510	0.510	0.483	486,000
Aug 21, 2024	0.550	0.550	0.520	0.530	0.502	630,000
Aug 20, 2024	0.540	0.540	0.520	0.540	0.511	24,000
Aug 19, 2024	0.530	0.540	0.520	0.540	0.511	664,000
Aug 16, 2024	0.560	0.560	0.530	0.530	0.502	932,000
Aug 15, 2024	0.540	0.540	0.540	0.540	0.511	402,000
Aug 14, 2024	0.560	0.560	0.540	0.540	0.511	368,000
Aug 13, 2024	0.550	0.550	0.550	0.550	0.521	122,000
Aug 12, 2024	0.570	0.570	0.550	0.560	0.530	114,000
Aug 9, 2024	0.550	0.570	0.540	0.550	0.521	42,000
Aug 8, 2024	0.560	0.570	0.550	0.560	0.530	1,340,000
Aug 7, 2024	0.550	0.560	0.540	0.560	0.530	178,000
Aug 6, 2024	0.570	0.580	0.530	0.530	0.502	596,000
Aug 5, 2024	0.540	0.540	0.520	0.530	0.502	1,016,000
Aug 2, 2024	0.550	0.570	0.530	0.540	0.511	188,000
Aug 1, 2024	0.570	0.570	0.550	0.550	0.521	218,000
Jul 31, 2024	0.550	0.580	0.550	0.560	0.530	330,000
Jul 30, 2024	0.570	0.580	0.550	0.560	0.530	384,000
Jul 29, 2024	0.560	0.600	0.530	0.560	0.530	2,092,000
Jul 26, 2024	0.560	0.560	0.550	0.550	0.521	348,000
Jul 25, 2024	0.580	0.580	0.560	0.560	0.530	404,000
Jul 24, 2024	0.580	0.590	0.570	0.570	0.539	318,000
Jul 23, 2024	0.600	0.600	0.570	0.580	0.549	816,000
Jul 22, 2024	0.580	0.600	0.580	0.590	0.558	274,000
Jul 19, 2024	0.580	0.600	0.580	0.580	0.549	430,000
Jul 18, 2024	0.590	0.610	0.590	0.600	0.568	904,000
Jul 17, 2024	0.630	0.630	0.580	0.580	0.549	412,000
Jul 16, 2024	0.620	0.620	0.600	0.620	0.587	252,000
Jul 15, 2024	0.630	0.630	0.600	0.610	0.577	846,000
Jul 12, 2024	0.600	0.620	0.600	0.610	0.577	668,000
Jul 11, 2024	0.580	0.600	0.580	0.590	0.558	1,142,000
Jul 10, 2024	0.610	0.620	0.570	0.570	0.539	1,554,000
Jul 9, 2024	0.620	0.630	0.600	0.610	0.577	700,000
Jul 8, 2024	0.610	0.630	0.610	0.630	0.596	360,000
Jul 5, 2024	0.630	0.640	0.610	0.620	0.587	1,036,000
Jul 4, 2024	0.650	0.650	0.630	0.640	0.606	396,000
Jul 3, 2024	0.660	0.660	0.640	0.640	0.606	922,000
Jul 2, 2024	0.670	0.680	0.630	0.660	0.625	4,004,000
Jun 28, 2024	0.640	0.670	0.620	0.660	0.625	13,406,000
Jun 27, 2024	0.690	0.690	0.630	0.630	0.596	13,437,000
Jun 26, 2024	0.690	0.700	0.620	0.680	0.644	19,874,000
Jun 25, 2024	0.730	0.750	0.660	0.680	0.644	24,815,327
Jun 24, 2024	0.640	0.750	0.630	0.720	0.681	41,804,000
Jun 21, 2024	0.680	0.690	0.620	0.630	0.596	21,190,000
Jun 20, 2024	0.630	0.670	0.590	0.670	0.634	17,564,000
Jun 19, 2024	0.600	0.630	0.600	0.620	0.587	2,690,000
Jun 18, 2024	0.560	0.630	0.540	0.600	0.568	5,130,000
Jun 17, 2024	0.620	0.630	0.530	0.570	0.539	9,412,000
Jun 14, 2024	0.850	0.850	0.620	0.640	0.606	25,080,000
Jun 13, 2024	0.920	0.920	0.920	0.920	0.871	-
Jun 12, 2024	0.940	0.940	0.880	0.920	0.871	13,944,000
Jun 11, 2024	0.880	0.950	0.850	0.940	0.890	9,688,000
Jun 7, 2024	0.800	0.900	0.800	0.880	0.833	12,586,000
Jun 6, 2024	0.800	0.830	0.800	0.800	0.757	2,194,000
Jun 5, 2024	0.850	0.860	0.800	0.820	0.776	1,428,000
Jun 4, 2024	0.850	0.870	0.850	0.850	0.804	512,000
Jun 3, 2024	0.890	0.890	0.860	0.860	0.814	1,328,000
May 31, 2024	0.880	0.880	0.860	0.880	0.833	1,744,000
May 30, 2024	0.890	0.890	0.840	0.850	0.804	1,636,000
May 29, 2024	0.910	0.910	0.870	0.870	0.823	7,930,000
May 28, 2024	0.840	0.900	0.830	0.880	0.833	5,728,000
May 27, 2024	0.810	0.840	0.780	0.830	0.786	5,398,000
May 24, 2024	0.790	0.850	0.770	0.780	0.738	11,012,000
May 23, 2024	0.790	0.800	0.770	0.770	0.729	1,926,000
May 22, 2024	0.780	0.810	0.750	0.770	0.729	2,996,000

DU4.SI Mermaid Maritime Public Company Limited

0.1010

-0.98%

M05.SI MTQ Corporation Limited

0.2550

-3.77%

BWO.OL BW Offshore Limited

32.95

+0.15%

SUBC.OL Subsea 7 S.A.

167.40

+0.36%

GEOS Geospace Technologies Corporation

6.01

-5.95%

XPRO Expro Group Holdings N.V.

7.77

-5.36%

SBMO.AS SBM Offshore N.V.

19.06

+0.58%

OII Oceaneering International, Inc.

18.90

-3.32%

HLX Helix Energy Solutions Group, Inc.

6.19

-3.73%

FTI TechnipFMC plc

29.88

-2.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jutal Offshore Oil Services Limited (3303.HK)

Related Tickers