Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.860	0.860	0.860	0.860	0.860	24,000
2024-05-10	0.870	0.890	0.840	0.860	0.860	272,180
2024-05-09	0.870	0.930	0.870	0.880	0.880	12,500
2024-05-08	0.940	0.960	0.850	0.930	0.930	184,000
2024-05-07	0.860	0.940	0.860	0.930	0.930	341,000
2024-05-06	0.860	0.860	0.810	0.860	0.860	2,200
2024-05-03	0.800	0.860	0.770	0.860	0.860	164,260
2024-05-02	0.730	0.790	0.730	0.790	0.790	88,600
2024-04-30	0.710	0.790	0.700	0.730	0.730	34,000
2024-04-29	0.700	0.720	0.700	0.710	0.710	66,200
2024-04-26	0.700	0.720	0.700	0.720	0.720	1,000
2024-04-25	0.710	0.730	0.700	0.700	0.700	56,560
2024-04-24	0.710	0.730	0.680	0.680	0.680	201,000
2024-04-23	0.710	0.710	0.670	0.690	0.690	82,500
2024-04-22	0.770	0.770	0.660	0.700	0.700	47,500
2024-04-19	0.680	0.680	0.650	0.660	0.660	47,000
2024-04-18	0.670	0.700	0.650	0.670	0.670	201,500
2024-04-17	0.740	0.740	0.650	0.670	0.670	309,500
2024-04-16	0.780	0.780	0.690	0.700	0.700	381,500
2024-04-15	0.780	0.790	0.750	0.760	0.760	130,000
2024-04-12	0.820	0.820	0.800	0.810	0.810	99,000
2024-04-11	0.840	0.840	0.770	0.800	0.800	47,000
2024-04-10	0.840	0.850	0.780	0.820	0.820	77,000
2024-04-09	0.790	0.790	0.780	0.790	0.790	10,000
2024-04-08	0.780	0.780	0.780	0.780	0.780	4,500
2024-04-05	0.830	0.830	0.780	0.780	0.780	80,500
2024-04-03	0.840	0.840	0.840	0.840	0.840	30,000
2024-04-02	0.850	0.850	0.740	0.800	0.800	70,000
2024-03-28	0.850	0.850	0.840	0.840	0.840	10,500
2024-03-27	0.790	0.820	0.780	0.820	0.820	5,500
2024-03-26	0.800	0.800	0.800	0.800	0.800	500
2024-03-25	0.810	0.810	0.810	0.810	0.810	0
2024-03-22	0.800	0.810	0.800	0.810	0.810	38,500
2024-03-21	0.840	0.840	0.800	0.820	0.820	10,000
2024-03-20	0.820	0.830	0.810	0.830	0.830	28,500
2024-03-19	0.850	0.850	0.850	0.850	0.850	0
2024-03-18	0.880	0.880	0.850	0.860	0.860	11,500
2024-03-15	0.860	0.860	0.860	0.860	0.860	11,000
2024-03-14	0.860	0.880	0.860	0.880	0.880	19,200
2024-03-13	0.860	0.880	0.860	0.880	0.880	31,000
2024-03-12	0.850	0.880	0.840	0.880	0.880	18,000
2024-03-11	0.820	0.830	0.820	0.830	0.830	9,000
2024-03-08	0.830	0.830	0.780	0.820	0.820	32,000
2024-03-07	0.840	0.850	0.840	0.850	0.850	17,500
2024-03-06	0.830	0.850	0.830	0.850	0.850	23,500
2024-03-05	0.860	0.860	0.850	0.850	0.850	10,000
2024-03-04	0.850	0.870	0.850	0.850	0.850	4,900
2024-03-01	0.880	0.880	0.810	0.870	0.870	42,300
2024-02-29	0.890	0.910	0.860	0.860	0.860	39,000
2024-02-28	0.920	0.920	0.890	0.890	0.890	21,500
2024-02-27	0.910	0.940	0.910	0.920	0.920	59,000
2024-02-26	0.920	0.920	0.920	0.920	0.920	124,500
2024-02-23	0.890	0.900	0.890	0.890	0.890	62,200
2024-02-22	0.900	0.900	0.880	0.880	0.880	23,000
2024-02-21	0.900	0.950	0.880	0.880	0.880	116,300
2024-02-20	0.990	0.990	0.880	0.880	0.880	164,500
2024-02-19	0.980	0.980	0.940	0.940	0.940	19,000
2024-02-16	0.960	0.960	0.890	0.940	0.940	12,700
2024-02-15	0.960	0.960	0.860	0.940	0.940	64,060
2024-02-14	0.910	0.910	0.910	0.910	0.910	1,000

← NewerPage 11 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.