Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.900	2.900	2.680	2.840	2.840	951,300
2023-02-17	3.110	3.110	2.810	2.900	2.900	1,502,500
2023-02-16	3.030	3.500	3.030	3.110	3.110	2,243,000
2023-02-15	3.250	3.260	3.090	3.100	3.100	904,500
2023-02-14	3.600	3.690	3.260	3.300	3.300	1,358,700
2023-02-13	3.300	3.950	3.290	3.520	3.520	2,304,500
2023-02-10	3.540	3.700	3.320	3.400	3.400	2,014,766
2023-02-09	3.960	4.080	3.580	3.700	3.700	2,226,700
2023-02-08	3.980	4.400	3.800	3.960	3.960	3,163,880
2023-02-07	4.400	4.500	3.950	3.970	3.970	2,789,660
2023-02-06	4.600	4.920	3.970	4.300	4.300	3,624,700
2023-02-03	3.710	4.980	3.220	4.560	4.560	16,826,100
2023-02-02	5.250	5.490	3.700	3.700	3.700	10,970,250
2023-02-01	5.290	6.980	4.750	5.100	5.100	30,119,809
2023-01-31	1.400	5.000	1.330	4.680	4.680	61,560,886
2023-01-30	0.840	1.480	0.840	1.330	1.330	5,421,080
2023-01-27	0.790	0.790	0.790	0.790	0.790	0
2023-01-26	0.770	0.770	0.770	0.770	0.770	0
2023-01-20	0.770	0.770	0.770	0.770	0.770	0
2023-01-19	0.770	0.770	0.770	0.770	0.770	0
2023-01-18	0.770	0.770	0.770	0.770	0.770	0
2023-01-17	0.770	0.770	0.770	0.770	0.770	10,000
2023-01-16	0.680	0.770	0.680	0.770	0.770	8,300
2023-01-13	0.830	0.830	0.830	0.830	0.830	300
2023-01-12	0.830	0.830	0.830	0.830	0.830	5,000
2023-01-11	0.770	0.830	0.770	0.830	0.830	373,800
2023-01-10	0.730	0.740	0.730	0.740	0.740	300,200
2023-01-09	0.680	0.680	0.680	0.680	0.680	0
2023-01-06	0.680	0.680	0.680	0.680	0.680	0
2023-01-05	0.660	0.660	0.660	0.660	0.660	500
2023-01-04	0.660	0.660	0.660	0.660	0.660	0
2023-01-03	0.660	0.660	0.660	0.660	0.660	100
2022-12-30	0.660	0.660	0.660	0.660	0.660	0
2022-12-29	0.660	0.660	0.660	0.660	0.660	0
2022-12-28	0.650	0.660	0.650	0.650	0.650	11,900
2022-12-23	0.660	0.660	0.660	0.660	0.660	0
2022-12-22	0.660	0.660	0.660	0.660	0.660	3,200
2022-12-21	0.660	0.660	0.650	0.650	0.650	5,000
2022-12-20	0.670	0.670	0.670	0.670	0.670	14,000
2022-12-19	0.690	0.690	0.690	0.690	0.690	840
2022-12-16	0.790	0.790	0.790	0.790	0.790	1,040
2022-12-15	0.790	0.790	0.790	0.790	0.790	0
2022-12-14	0.790	0.790	0.790	0.790	0.790	0
2022-12-13	0.790	0.790	0.790	0.790	0.790	0
2022-12-12	0.790	0.790	0.790	0.790	0.790	0
2022-12-09	0.790	0.790	0.790	0.790	0.790	100
2022-12-08	0.790	0.790	0.790	0.790	0.790	0
2022-12-07	0.740	0.790	0.740	0.790	0.790	43,100
2022-12-06	0.700	0.740	0.700	0.740	0.740	110,900
2022-12-05	0.740	0.740	0.740	0.740	0.740	174,000
2022-12-02	0.730	0.730	0.730	0.730	0.730	0
2022-12-01	0.730	0.730	0.730	0.730	0.730	0
2022-11-30	0.730	0.730	0.730	0.730	0.730	4,000
2022-11-29	0.730	0.730	0.730	0.730	0.730	0
2022-11-28	0.750	0.750	0.650	0.680	0.680	2,000
2022-11-25	0.730	0.730	0.730	0.730	0.730	0
2022-11-24	0.730	0.730	0.730	0.730	0.730	0
2022-11-23	0.720	0.720	0.720	0.720	0.720	0
2022-11-22	0.720	0.720	0.720	0.720	0.720	0
2022-11-21	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 16 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.