Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.880	0.880	0.880	0.880	0.880	0
2024-02-08	0.920	0.920	0.850	0.850	0.850	77,600
2024-02-07	0.890	0.900	0.890	0.900	0.900	29,500
2024-02-06	0.920	0.920	0.840	0.880	0.880	65,500
2024-02-05	0.930	0.930	0.910	0.910	0.910	2,000
2024-02-02	0.920	0.920	0.830	0.870	0.870	63,700
2024-02-01	0.880	0.880	0.820	0.860	0.860	129,900
2024-01-31	0.900	0.900	0.830	0.850	0.850	14,500
2024-01-30	0.880	0.880	0.810	0.880	0.880	8,000
2024-01-29	0.880	0.930	0.860	0.880	0.880	135,000
2024-01-26	0.900	0.900	0.830	0.830	0.830	2,560
2024-01-25	0.900	0.900	0.900	0.900	0.900	16,500
2024-01-24	0.810	0.860	0.720	0.860	0.860	73,500
2024-01-23	0.810	0.810	0.810	0.810	0.810	0
2024-01-22	0.850	0.860	0.770	0.810	0.810	113,500
2024-01-19	0.880	0.880	0.800	0.810	0.810	17,000
2024-01-18	0.860	0.900	0.860	0.860	0.860	14,000
2024-01-17	0.840	0.840	0.780	0.790	0.790	41,100
2024-01-16	0.830	0.890	0.810	0.830	0.830	56,180
2024-01-15	0.900	0.900	0.900	0.900	0.900	1,000
2024-01-12	0.890	0.910	0.890	0.910	0.910	14,380
2024-01-11	0.890	0.890	0.890	0.890	0.890	6,000
2024-01-10	0.790	0.890	0.790	0.890	0.890	25,500
2024-01-09	0.880	0.880	0.880	0.880	0.880	1,400
2024-01-08	0.880	0.900	0.880	0.900	0.900	121,500
2024-01-05	0.880	0.880	0.880	0.880	0.880	1,080
2024-01-04	0.950	0.950	0.870	0.870	0.870	64,700
2024-01-03	0.950	0.950	0.950	0.950	0.950	10,500
2024-01-02	0.960	0.960	0.950	0.950	0.950	10,000
2023-12-29	0.860	0.950	0.860	0.950	0.950	189,500
2023-12-28	0.830	0.830	0.780	0.830	0.830	132,000
2023-12-27	0.800	0.830	0.800	0.830	0.830	800
2023-12-22	0.820	0.840	0.820	0.840	0.840	49,502
2023-12-21	0.850	0.850	0.850	0.850	0.850	20,000
2023-12-20	0.800	0.850	0.790	0.850	0.850	1,124,200
2023-12-19	0.920	0.920	0.800	0.840	0.840	534,000
2023-12-18	0.910	0.910	0.900	0.910	0.910	77,000
2023-12-15	1.040	1.040	0.930	0.940	0.940	618,500
2023-12-14	0.920	1.070	0.920	1.040	1.040	67,500
2023-12-13	0.910	0.910	0.910	0.910	0.910	10,000
2023-12-12	0.870	1.000	0.870	0.880	0.880	5,300
2023-12-11	0.920	0.920	0.920	0.920	0.920	0
2023-12-08	0.910	0.920	0.910	0.920	0.920	13,800
2023-12-07	1.000	1.000	0.910	0.920	0.920	44,500
2023-12-06	1.050	1.070	1.040	1.040	1.040	36,500
2023-12-05	1.030	1.050	0.960	1.050	1.050	55,000
2023-12-04	1.020	1.020	1.020	1.020	1.020	8,040
2023-12-01	1.000	1.020	1.000	1.020	1.020	10,500
2023-11-30	1.030	1.030	1.030	1.030	1.030	0
2023-11-29	1.000	1.030	1.000	1.030	1.030	26,620
2023-11-28	1.020	1.030	1.020	1.030	1.030	10,000
2023-11-27	1.050	1.050	1.050	1.050	1.050	0
2023-11-24	1.050	1.050	1.050	1.050	1.050	0
2023-11-23	1.050	1.050	1.050	1.050	1.050	0
2023-11-22	1.040	1.050	1.040	1.050	1.050	66,000
2023-11-21	1.080	1.080	1.020	1.020	1.020	56,700
2023-11-20	1.000	1.040	1.000	1.040	1.040	19,500
2023-11-17	1.100	1.120	1.100	1.120	1.120	4,200
2023-11-16	1.120	1.140	1.120	1.140	1.140	1,037
2023-11-15	1.150	1.240	1.150	1.200	1.200	12,700

← NewerPage 12 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.