Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 47,000 |
| 2022-05-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 560 |
| 2022-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 540 |
| 2022-05-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2022-05-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-05-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2022-05-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-05-16 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 291,000 |
| 2022-05-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 41,900 |
| 2022-05-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20,500 |
| 2022-05-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 27,500 |
| 2022-05-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 30,600 |
| 2022-05-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-05-03 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 34,100 |
| 2022-04-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 760 |
| 2022-04-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-04-27 | 0.910 | 1.090 | 0.910 | 1.090 | 1.090 | 100,500 |
| 2022-04-26 | 0.950 | 1.100 | 0.950 | 1.100 | 1.100 | 10,500 |
| 2022-04-25 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 3,500 |
| 2022-04-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,500 |
| 2022-04-21 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 78,700 |
| 2022-04-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-04-19 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 72,000 |
| 2022-04-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-04-13 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 91,700 |
| 2022-04-12 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 38,940 |
| 2022-04-11 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 30,800 |
| 2022-04-08 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 48,500 |
| 2022-04-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-04-04 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 79,500 |
| 2022-04-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-03-31 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 40,300 |
| 2022-03-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 200 |
| 2022-03-29 | 1.220 | 1.270 | 1.210 | 1.270 | 1.270 | 268,960 |
| 2022-03-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-03-25 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 6,740 |
| 2022-03-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-03-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-03-22 | 1.300 | 1.300 | 1.210 | 1.230 | 1.230 | 200,800 |
| 2022-03-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,500 |
| 2022-03-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 440 |
| 2022-03-17 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 120,300 |
| 2022-03-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-03-15 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 1,000 |
| 2022-03-14 | 1.300 | 1.340 | 1.280 | 1.280 | 1.280 | 4,000 |
| 2022-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2022-03-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-03-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 26,500 |
| 2022-03-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 40 |
| 2022-03-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,500 |
| 2022-03-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20 |
| 2022-03-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,700 |
| 2022-03-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
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.