Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.430	1.490	1.430	1.490	1.490	24,000
2023-05-18	1.430	1.510	1.430	1.500	1.500	59,700
2023-05-17	1.550	1.550	1.480	1.490	1.490	95,100
2023-05-16	1.480	1.580	1.480	1.580	1.580	33,000
2023-05-15	1.600	1.600	1.600	1.600	1.600	11,000
2023-05-12	1.630	1.660	1.600	1.660	1.660	60,000
2023-05-11	1.640	1.740	1.640	1.670	1.670	185,500
2023-05-10	1.430	1.690	1.430	1.640	1.640	115,580
2023-05-09	1.650	1.650	1.620	1.650	1.650	31,000
2023-05-08	1.660	1.690	1.620	1.670	1.670	85,500
2023-05-05	1.640	1.660	1.640	1.660	1.660	24,000
2023-05-04	1.610	1.720	1.610	1.690	1.690	148,560
2023-05-03	1.730	1.730	1.650	1.690	1.690	71,500
2023-05-02	1.780	1.780	1.630	1.730	1.730	197,500
2023-04-28	1.600	1.650	1.600	1.600	1.600	159,500
2023-04-27	1.720	1.720	1.530	1.650	1.650	485,500
2023-04-26	1.510	1.950	1.510	1.720	1.720	1,834,500
2023-04-25	1.660	1.660	1.420	1.500	1.500	458,780
2023-04-24	1.720	1.780	1.690	1.720	1.720	160,000
2023-04-21	1.790	1.790	1.680	1.720	1.720	122,500
2023-04-20	1.790	1.820	1.780	1.820	1.820	38,000
2023-04-19	1.820	1.860	1.780	1.860	1.860	111,000
2023-04-18	1.720	1.990	1.720	1.820	1.820	349,000
2023-04-17	1.850	1.850	1.780	1.820	1.820	165,000
2023-04-14	1.850	1.940	1.850	1.890	1.890	122,500
2023-04-13	1.900	2.070	1.880	1.920	1.920	354,580
2023-04-12	2.000	2.000	1.900	1.930	1.930	553,500
2023-04-11	2.100	2.130	1.970	2.010	2.010	374,000
2023-04-06	2.100	2.140	2.080	2.130	2.130	92,000
2023-04-04	2.250	2.250	2.090	2.140	2.140	304,000
2023-04-03	2.300	2.300	2.190	2.220	2.220	191,600
2023-03-31	2.260	2.470	2.230	2.280	2.280	926,000
2023-03-30	2.310	2.330	2.220	2.260	2.260	234,500
2023-03-29	2.390	2.470	2.320	2.320	2.320	189,500
2023-03-28	2.360	2.390	2.270	2.390	2.390	167,200
2023-03-27	2.350	2.570	2.250	2.350	2.350	730,740
2023-03-24	2.350	2.380	2.320	2.370	2.370	88,000
2023-03-23	2.310	2.440	2.200	2.350	2.350	378,000
2023-03-22	2.360	2.620	2.360	2.380	2.380	970,760
2023-03-21	2.290	2.490	2.290	2.360	2.360	155,500
2023-03-20	2.390	2.410	2.250	2.290	2.290	240,200
2023-03-17	2.410	2.420	2.340	2.390	2.390	240,500
2023-03-16	2.380	2.400	2.360	2.400	2.400	181,820
2023-03-15	2.520	2.570	2.360	2.410	2.410	534,800
2023-03-14	2.650	2.650	2.370	2.440	2.440	293,500
2023-03-13	2.420	2.800	2.390	2.530	2.530	1,336,900
2023-03-10	2.300	2.890	2.250	2.500	2.500	2,087,100
2023-03-09	2.460	2.480	2.300	2.340	2.340	769,200
2023-03-08	2.550	2.580	2.350	2.460	2.460	1,087,000
2023-03-07	2.760	2.890	2.610	2.710	2.710	693,550
2023-03-06	2.920	2.980	2.690	2.850	2.850	1,051,400
2023-03-03	2.940	3.190	2.900	3.000	3.000	1,668,500
2023-03-02	2.830	3.250	2.750	2.940	2.940	3,214,120
2023-03-01	2.140	3.250	2.120	3.050	3.050	8,900,100
2023-02-28	2.480	2.480	2.130	2.180	2.180	1,150,300
2023-02-27	2.610	2.610	2.400	2.480	2.480	481,000
2023-02-24	2.780	2.850	2.600	2.610	2.610	852,900
2023-02-23	3.080	3.090	2.760	2.840	2.840	872,500
2023-02-22	2.710	2.980	2.540	2.890	2.890	1,852,000
2023-02-21	2.840	2.840	2.690	2.710	2.710	388,100

← NewerPage 15 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.