Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.230	1.230	1.120	1.120	1.120	33,160
2023-11-13	1.230	1.230	1.230	1.230	1.230	0
2023-11-10	1.230	1.230	1.230	1.230	1.230	2,200
2023-11-09	1.250	1.250	1.250	1.250	1.250	35,000
2023-11-08	1.250	1.250	1.200	1.250	1.250	36,000
2023-11-07	1.250	1.250	1.200	1.250	1.250	20,100
2023-11-06	1.220	1.260	1.220	1.260	1.260	68,000
2023-11-03	1.240	1.250	1.230	1.230	1.230	28,400
2023-11-02	1.240	1.240	1.230	1.240	1.240	33,000
2023-11-01	1.250	1.260	1.250	1.260	1.260	9,000
2023-10-31	1.250	1.250	1.250	1.250	1.250	8,500
2023-10-30	1.270	1.270	1.250	1.250	1.250	29,000
2023-10-27	1.250	1.290	1.250	1.260	1.260	64,500
2023-10-26	1.260	1.260	1.150	1.150	1.150	32,000
2023-10-25	1.290	1.300	1.140	1.210	1.210	210,500
2023-10-24	1.290	1.290	1.290	1.290	1.290	0
2023-10-20	1.300	1.300	1.300	1.300	1.300	8,000
2023-10-19	1.310	1.310	1.310	1.310	1.310	23,000
2023-10-18	1.300	1.350	1.300	1.310	1.310	11,500
2023-10-17	1.250	1.310	1.250	1.310	1.310	8,500
2023-10-16	1.280	1.280	1.260	1.260	1.260	8,500
2023-10-13	1.280	1.300	1.280	1.300	1.300	17,000
2023-10-12	1.300	1.300	1.110	1.280	1.280	69,000
2023-10-11	1.300	1.300	1.300	1.300	1.300	27,000
2023-10-10	1.300	1.320	1.300	1.300	1.300	14,000
2023-10-09	1.300	1.330	1.300	1.300	1.300	59,760
2023-10-06	1.420	1.420	1.360	1.370	1.370	96,500
2023-10-05	1.370	1.440	1.350	1.390	1.390	139,620
2023-10-04	1.440	1.440	1.340	1.360	1.360	100,500
2023-10-03	1.440	1.470	1.440	1.450	1.450	72,000
2023-09-29	1.450	1.460	1.430	1.430	1.430	85,500
2023-09-28	1.470	1.470	1.450	1.450	1.450	13,100
2023-09-27	1.460	1.460	1.460	1.460	1.460	30,120
2023-09-26	1.580	1.580	1.430	1.430	1.430	9,500
2023-09-25	1.490	1.490	1.470	1.470	1.470	52,000
2023-09-22	1.470	1.470	1.380	1.470	1.470	91,000
2023-09-21	1.470	1.470	1.470	1.470	1.470	0
2023-09-20	1.490	1.490	1.490	1.490	1.490	0
2023-09-19	1.530	1.530	1.490	1.490	1.490	8,000
2023-09-18	1.420	1.430	1.420	1.430	1.430	6,900
2023-09-15	1.420	1.470	1.330	1.470	1.470	108,000
2023-09-14	1.420	1.420	1.420	1.420	1.420	14,000
2023-09-13	1.500	1.500	1.410	1.420	1.420	16,500
2023-09-12	1.450	1.500	1.380	1.500	1.500	22,500
2023-09-11	1.450	1.470	1.450	1.470	1.470	82,500
2023-09-07	1.490	1.490	1.470	1.470	1.470	18,500
2023-09-06	1.520	1.520	1.480	1.500	1.500	86,500
2023-09-05	1.600	1.600	1.600	1.600	1.600	0
2023-09-04	1.530	1.600	1.530	1.600	1.600	65,300
2023-08-31	1.550	1.580	1.550	1.580	1.580	132,000
2023-08-30	1.530	1.530	1.520	1.520	1.520	23,000
2023-08-29	1.540	1.540	1.470	1.520	1.520	23,000
2023-08-28	1.540	1.540	1.500	1.540	1.540	26,000
2023-08-25	1.530	1.540	1.520	1.540	1.540	16,500
2023-08-24	1.530	1.530	1.520	1.520	1.520	12,000
2023-08-23	1.530	1.530	1.520	1.530	1.530	56,982
2023-08-22	1.580	1.580	1.460	1.480	1.480	130,800
2023-08-21	1.400	1.530	1.400	1.530	1.530	33,500
2023-08-18	1.600	1.600	1.550	1.560	1.560	57,400
2023-08-17	1.550	1.600	1.550	1.600	1.600	43,000

← NewerPage 13 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.