Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.560	1.680	1.550	1.680	1.680	23,700
2023-08-15	1.570	1.670	1.560	1.650	1.650	36,500
2023-08-14	1.640	1.640	1.560	1.630	1.630	73,500
2023-08-11	1.620	1.750	1.620	1.730	1.730	156,460
2023-08-10	1.730	1.760	1.710	1.750	1.750	270,500
2023-08-09	1.620	1.770	1.620	1.740	1.740	108,500
2023-08-08	1.690	1.690	1.590	1.630	1.630	98,800
2023-08-07	1.730	1.730	1.690	1.690	1.690	252,000
2023-08-04	1.730	1.750	1.720	1.720	1.720	156,000
2023-08-03	1.700	1.730	1.700	1.710	1.710	49,500
2023-08-02	1.730	1.730	1.690	1.690	1.690	162,000
2023-08-01	1.700	1.750	1.700	1.700	1.700	52,400
2023-07-31	1.710	1.770	1.690	1.710	1.710	235,500
2023-07-28	1.700	1.760	1.690	1.720	1.720	84,800
2023-07-27	1.750	1.750	1.710	1.710	1.710	76,000
2023-07-26	1.770	1.780	1.700	1.750	1.750	89,000
2023-07-25	1.720	1.780	1.700	1.780	1.780	177,000
2023-07-24	1.940	1.940	1.680	1.710	1.710	239,580
2023-07-21	1.640	1.990	1.640	1.780	1.780	2,059,600
2023-07-20	1.660	1.670	1.630	1.630	1.630	78,500
2023-07-19	1.650	1.660	1.650	1.660	1.660	26,000
2023-07-18	1.650	1.700	1.640	1.650	1.650	111,687
2023-07-14	1.630	1.650	1.630	1.640	1.640	42,900
2023-07-13	1.650	1.680	1.650	1.670	1.670	71,100
2023-07-12	1.640	1.680	1.640	1.640	1.640	68,000
2023-07-11	1.630	1.650	1.630	1.640	1.640	26,000
2023-07-10	1.650	1.680	1.630	1.630	1.630	22,500
2023-07-07	1.610	1.650	1.550	1.650	1.650	137,200
2023-07-06	1.630	1.680	1.630	1.680	1.680	56,400
2023-07-05	1.770	1.770	1.730	1.730	1.730	42,000
2023-07-04	1.730	1.750	1.730	1.740	1.740	31,000
2023-07-03	1.680	1.750	1.670	1.710	1.710	108,500
2023-06-30	1.680	1.750	1.680	1.700	1.700	106,000
2023-06-29	1.690	1.700	1.670	1.680	1.680	98,500
2023-06-28	1.720	1.720	1.660	1.660	1.660	33,000
2023-06-27	1.680	1.740	1.680	1.720	1.720	75,000
2023-06-26	1.650	1.680	1.600	1.680	1.680	56,000
2023-06-23	1.730	1.730	1.600	1.680	1.680	135,500
2023-06-21	1.740	1.740	1.710	1.730	1.730	47,000
2023-06-20	1.770	1.770	1.700	1.770	1.770	273,700
2023-06-19	1.800	1.800	1.760	1.770	1.770	141,500
2023-06-16	1.900	1.950	1.820	1.840	1.840	300,500
2023-06-15	1.770	2.080	1.720	1.890	1.890	1,383,500
2023-06-14	1.730	1.900	1.720	1.800	1.800	716,800
2023-06-13	1.700	1.850	1.690	1.740	1.740	400,500
2023-06-12	1.880	1.880	1.760	1.820	1.820	229,140
2023-06-09	1.730	2.020	1.730	1.880	1.880	1,002,440
2023-06-08	2.150	2.150	1.740	1.770	1.770	1,278,300
2023-06-07	1.300	2.300	1.300	2.000	2.000	7,266,000
2023-06-06	1.290	1.320	1.280	1.300	1.300	83,500
2023-06-05	1.390	1.390	1.350	1.350	1.350	55,500
2023-06-02	1.170	1.410	1.170	1.380	1.380	215,500
2023-06-01	1.230	1.390	1.230	1.330	1.330	123,140
2023-05-31	1.230	1.300	1.230	1.260	1.260	57,660
2023-05-30	1.300	1.350	1.280	1.340	1.340	178,000
2023-05-29	1.340	1.340	1.260	1.300	1.300	65,000
2023-05-25	1.340	1.340	1.300	1.340	1.340	105,000
2023-05-24	1.450	1.450	1.390	1.390	1.390	7,000
2023-05-23	1.450	1.480	1.380	1.460	1.460	17,000
2023-05-22	1.420	1.440	1.420	1.440	1.440	38,500

← NewerPage 14 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.