Chia Tai Enterprises International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.760	0.760	0.760	0.760	0.760	500
2024-08-07	0.660	0.760	0.660	0.760	0.760	2,000
2024-08-06	0.720	0.720	0.720	0.720	0.720	0
2024-08-05	0.680	0.710	0.680	0.710	0.710	1,000
2024-08-02	0.720	0.720	0.650	0.700	0.700	79,500
2024-08-01	0.720	0.720	0.720	0.720	0.720	500
2024-07-31	0.730	0.740	0.700	0.720	0.720	150,300
2024-07-30	0.740	0.740	0.740	0.740	0.740	0
2024-07-29	0.740	0.740	0.740	0.740	0.740	11,000
2024-07-26	0.720	0.740	0.690	0.740	0.740	31,500
2024-07-25	0.800	0.800	0.800	0.800	0.800	9,020
2024-07-24	0.890	0.890	0.820	0.820	0.820	21,000
2024-07-23	0.740	0.740	0.740	0.740	0.740	200
2024-07-22	0.740	0.740	0.740	0.740	0.740	0
2024-07-19	0.740	0.740	0.740	0.740	0.740	7,500
2024-07-18	0.740	0.750	0.700	0.740	0.740	45,500
2024-07-17	0.760	0.760	0.760	0.760	0.760	0
2024-07-16	0.760	0.760	0.760	0.760	0.760	3,000
2024-07-15	0.770	0.770	0.770	0.770	0.770	0
2024-07-12	0.740	0.770	0.740	0.770	0.770	39,500
2024-07-11	0.730	0.740	0.730	0.740	0.740	16,380
2024-07-10	0.740	0.740	0.730	0.740	0.740	60,000
2024-07-09	0.750	0.750	0.720	0.740	0.740	30,500
2024-07-08	0.770	0.770	0.770	0.770	0.770	1,500
2024-07-05	0.770	0.770	0.770	0.770	0.770	1,500
2024-07-04	0.770	0.770	0.770	0.770	0.770	0
2024-07-03	0.750	0.770	0.750	0.770	0.770	4,000
2024-07-02	0.740	0.830	0.740	0.770	0.770	23,800
2024-06-28	0.740	0.770	0.740	0.770	0.770	12,000
2024-06-27	0.750	0.780	0.750	0.780	0.780	500
2024-06-26	0.800	0.800	0.800	0.800	0.800	0
2024-06-25	0.790	0.800	0.790	0.800	0.800	1,500
2024-06-24	0.780	0.790	0.780	0.790	0.790	20,500
2024-06-21	0.780	0.780	0.770	0.780	0.780	3,500
2024-06-20	0.850	0.850	0.850	0.850	0.850	0
2024-06-19	0.850	0.850	0.850	0.850	0.850	0
2024-06-18	0.850	0.850	0.850	0.850	0.850	0
2024-06-17	0.850	0.850	0.850	0.850	0.850	0
2024-06-14	0.850	0.850	0.850	0.850	0.850	192
2024-06-13	0.840	0.850	0.840	0.850	0.850	31,020
2024-06-12	0.850	0.850	0.850	0.850	0.850	2,160
2024-06-11	0.850	0.850	0.850	0.850	0.850	0
2024-06-07	0.880	0.880	0.800	0.850	0.850	56,000
2024-06-06	0.870	0.870	0.870	0.870	0.870	0
2024-06-05	0.890	0.890	0.850	0.860	0.860	10,500
2024-06-04	0.860	0.880	0.860	0.860	0.860	5,500
2024-06-03	0.880	0.880	0.880	0.880	0.880	40
2024-05-31	0.880	0.880	0.880	0.880	0.880	500
2024-05-30	0.900	0.900	0.900	0.900	0.900	500
2024-05-29	0.900	0.920	0.890	0.910	0.910	143,500
2024-05-28	0.900	0.900	0.860	0.890	0.890	10,500
2024-05-27	0.910	0.910	0.900	0.900	0.900	19,000
2024-05-24	0.950	0.950	0.850	0.870	0.870	15,500
2024-05-23	0.900	0.900	0.890	0.890	0.890	208,000
2024-05-22	0.900	0.900	0.900	0.900	0.900	9,740
2024-05-21	0.980	0.980	0.840	0.900	0.900	21,200
2024-05-20	0.900	0.900	0.900	0.900	0.900	1,360
2024-05-17	0.930	0.930	0.930	0.930	0.930	83,500
2024-05-16	0.910	0.920	0.910	0.910	0.910	32,000
2024-05-14	0.900	0.900	0.890	0.890	0.890	69,500

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.