Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-08-23 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-08-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-08-19 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2022-08-18 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 1,160 |
| 2022-08-17 | 0.830 | 0.960 | 0.830 | 0.960 | 0.960 | 19,700 |
| 2022-08-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-08-15 | 0.880 | 0.980 | 0.810 | 0.960 | 0.960 | 22,200 |
| 2022-08-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
| 2022-08-11 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2022-08-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 300 |
| 2022-08-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20 |
| 2022-08-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4,000 |
| 2022-08-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 40 |
| 2022-08-01 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 60 |
| 2022-07-29 | 0.970 | 0.970 | 0.880 | 0.970 | 0.970 | 35,680 |
| 2022-07-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 80 |
| 2022-07-27 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 3,040 |
| 2022-07-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 180 |
| 2022-07-25 | 0.830 | 0.880 | 0.830 | 0.880 | 0.880 | 6,060 |
| 2022-07-22 | 0.950 | 0.960 | 0.850 | 0.960 | 0.960 | 444,000 |
| 2022-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2022-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-19 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 4,280 |
| 2022-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
| 2022-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12,580 |
| 2022-07-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2022-07-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-07-11 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 42,500 |
| 2022-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 820 |
| 2022-07-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2022-07-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 14,800 |
| 2022-07-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2022-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-06-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 180 |
| 2022-06-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2022-06-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-06-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-06-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 600 |
| 2022-06-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-06-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2022-06-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2022-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-06-17 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 700 |
| 2022-06-16 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 5,000 |
| 2022-06-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 640 |
| 2022-06-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 120 |
| 2022-06-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2022-06-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,900 |
| 2022-06-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-06-08 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 4,700 |
| 2022-06-07 | 1.150 | 1.150 | 1.090 | 1.100 | 1.100 | 7,080 |
| 2022-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2022-06-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-06-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 47,000 |
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.