Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.700	0.700	0.700	0.700	0.700	0
2022-11-17	0.690	0.690	0.660	0.670	0.670	19,860
2022-11-16	0.710	0.710	0.710	0.710	0.710	0
2022-11-15	0.710	0.710	0.710	0.710	0.710	0
2022-11-14	0.710	0.710	0.710	0.710	0.710	0
2022-11-11	0.710	0.710	0.710	0.710	0.710	0
2022-11-10	0.710	0.710	0.710	0.710	0.710	0
2022-11-09	0.710	0.710	0.710	0.710	0.710	50,000
2022-11-08	0.690	0.690	0.690	0.690	0.690	40
2022-11-07	0.690	0.690	0.650	0.690	0.690	95,300
2022-11-04	0.690	0.690	0.690	0.690	0.690	80
2022-11-03	0.690	0.690	0.690	0.690	0.690	0
2022-11-02	0.690	0.690	0.690	0.690	0.690	0
2022-11-01	0.690	0.690	0.690	0.690	0.690	2,000
2022-10-31	0.690	0.690	0.690	0.690	0.690	0
2022-10-28	0.690	0.690	0.690	0.690	0.690	0
2022-10-27	0.690	0.690	0.690	0.690	0.690	10,580
2022-10-26	0.750	0.750	0.750	0.750	0.750	189,500
2022-10-25	0.800	0.800	0.750	0.750	0.750	20,700
2022-10-24	0.830	0.830	0.830	0.830	0.830	48,000
2022-10-21	0.820	0.820	0.820	0.820	0.820	0
2022-10-20	0.810	0.810	0.810	0.810	0.810	0
2022-10-19	0.800	0.800	0.800	0.800	0.800	2,000
2022-10-18	0.790	0.790	0.790	0.790	0.790	0
2022-10-17	0.790	0.790	0.790	0.790	0.790	0
2022-10-14	0.790	0.790	0.790	0.790	0.790	0
2022-10-13	0.790	0.790	0.790	0.790	0.790	220
2022-10-12	0.790	0.790	0.790	0.790	0.790	0
2022-10-11	0.790	0.790	0.790	0.790	0.790	2,000
2022-10-10	0.800	0.800	0.800	0.800	0.800	0
2022-10-07	0.800	0.800	0.800	0.800	0.800	800
2022-10-06	0.800	0.800	0.800	0.800	0.800	700
2022-10-05	0.870	0.870	0.870	0.870	0.870	200
2022-10-03	0.870	0.870	0.870	0.870	0.870	0
2022-09-30	0.870	0.870	0.870	0.870	0.870	0
2022-09-29	0.880	0.880	0.880	0.880	0.880	0
2022-09-28	0.880	0.880	0.880	0.880	0.880	200
2022-09-27	0.880	0.880	0.880	0.880	0.880	0
2022-09-26	0.880	0.880	0.880	0.880	0.880	0
2022-09-23	0.880	0.880	0.880	0.880	0.880	11,000
2022-09-22	0.810	0.810	0.810	0.810	0.810	0
2022-09-21	0.800	0.810	0.800	0.810	0.810	700
2022-09-20	0.880	0.880	0.880	0.880	0.880	0
2022-09-19	0.880	0.880	0.880	0.880	0.880	140
2022-09-16	0.880	0.880	0.880	0.880	0.880	32,500
2022-09-15	0.860	0.860	0.860	0.860	0.860	500
2022-09-14	0.850	0.860	0.830	0.860	0.860	220,900
2022-09-13	0.920	0.920	0.920	0.920	0.920	200
2022-09-09	0.940	0.940	0.940	0.940	0.940	0
2022-09-08	0.940	0.940	0.940	0.940	0.940	3,260
2022-09-07	0.900	0.900	0.900	0.900	0.900	0
2022-09-06	0.850	0.870	0.850	0.870	0.870	10,800
2022-09-05	0.880	0.880	0.880	0.880	0.880	0
2022-09-02	0.880	0.880	0.880	0.880	0.880	0
2022-09-01	0.880	0.880	0.880	0.880	0.880	0
2022-08-31	0.880	0.880	0.880	0.880	0.880	0
2022-08-30	0.860	0.860	0.860	0.860	0.860	0
2022-08-29	0.850	0.860	0.850	0.860	0.860	2,000
2022-08-26	0.910	0.910	0.910	0.910	0.910	80
2022-08-25	0.910	0.910	0.910	0.910	0.910	0

← NewerPage 17 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.