Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.010 | 9.050 | 8.950 | 8.960 | 8.960 | 21,000 |
| 2026-07-23 | 9.200 | 9.200 | 8.800 | 9.000 | 9.000 | 98,500 |
| 2026-07-22 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-07-21 | 9.200 | 9.500 | 9.090 | 9.150 | 9.150 | 63,660 |
| 2026-07-20 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-07-17 | 9.020 | 9.410 | 8.560 | 9.370 | 9.370 | 7,000 |
| 2026-07-16 | 9.060 | 9.210 | 9.020 | 9.210 | 9.210 | 37,500 |
| 2026-07-15 | 9.500 | 9.500 | 9.000 | 9.050 | 9.050 | 58,560 |
| 2026-07-14 | 9.220 | 9.500 | 9.220 | 9.500 | 9.500 | 8,500 |
| 2026-07-13 | 9.300 | 9.500 | 9.220 | 9.500 | 9.500 | 165,500 |
| 2026-07-10 | 9.640 | 9.650 | 9.280 | 9.500 | 9.500 | 29,000 |
| 2026-07-09 | 9.700 | 9.890 | 9.090 | 9.400 | 9.400 | 136,000 |
| 2026-07-08 | 9.690 | 9.690 | 9.000 | 9.690 | 9.690 | 200 |
| 2026-07-07 | 9.040 | 9.800 | 8.950 | 9.690 | 9.690 | 113,500 |
| 2026-07-06 | 9.000 | 9.080 | 8.950 | 9.040 | 9.040 | 40,500 |
| 2026-07-03 | 8.500 | 9.100 | 8.500 | 9.050 | 9.050 | 239,140 |
| 2026-07-02 | 8.650 | 8.850 | 8.390 | 8.500 | 8.500 | 176,500 |
| 2026-06-30 | 8.650 | 8.680 | 8.220 | 8.650 | 8.650 | 29,000 |
| 2026-06-29 | 8.020 | 8.500 | 8.000 | 8.500 | 8.500 | 86,000 |
| 2026-06-26 | 8.190 | 8.210 | 7.800 | 8.010 | 8.010 | 94,500 |
| 2026-06-25 | 8.100 | 8.190 | 7.800 | 8.190 | 8.190 | 95,500 |
| 2026-06-24 | 8.200 | 8.340 | 8.000 | 8.190 | 8.190 | 57,000 |
| 2026-06-23 | 8.310 | 8.370 | 8.100 | 8.200 | 8.200 | 54,400 |
| 2026-06-22 | 8.330 | 8.810 | 8.100 | 8.310 | 8.310 | 325,120 |
| 2026-06-18 | 8.500 | 8.500 | 8.000 | 8.100 | 8.100 | 162,500 |
| 2026-06-17 | 8.500 | 8.500 | 8.210 | 8.210 | 8.210 | 28,500 |
| 2026-06-16 | 8.510 | 8.890 | 8.380 | 8.600 | 8.600 | 94,000 |
| 2026-06-15 | 8.810 | 9.150 | 8.500 | 8.890 | 8.890 | 267,500 |
| 2026-06-12 | 8.880 | 9.030 | 8.810 | 9.030 | 9.030 | 3,000 |
| 2026-06-11 | 9.180 | 9.180 | 8.880 | 8.880 | 8.880 | 316,400 |
| 2026-06-10 | 9.100 | 9.210 | 8.800 | 9.150 | 9.150 | 237,692 |
| 2026-06-09 | 8.410 | 9.200 | 8.410 | 9.100 | 9.100 | 341,000 |
| 2026-06-08 | 8.560 | 9.000 | 8.410 | 8.630 | 8.630 | 110,381 |
| 2026-06-05 | 8.640 | 8.880 | 8.500 | 8.820 | 8.820 | 49,500 |
| 2026-06-04 | 9.100 | 9.160 | 8.490 | 8.900 | 8.900 | 101,000 |
| 2026-06-03 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2026-06-02 | 9.060 | 9.160 | 9.000 | 9.160 | 9.160 | 23,800 |
| 2026-06-01 | 9.150 | 9.270 | 8.900 | 9.160 | 9.160 | 101,120 |
| 2026-05-29 | 9.110 | 9.490 | 9.100 | 9.150 | 9.150 | 64,080 |
| 2026-05-28 | 9.580 | 9.750 | 9.000 | 9.110 | 9.110 | 212,000 |
| 2026-05-27 | 9.100 | 9.600 | 8.790 | 9.580 | 9.580 | 684,000 |
| 2026-05-26 | 8.500 | 9.200 | 7.690 | 9.100 | 9.100 | 966,400 |
| 2026-05-22 | 7.900 | 8.450 | 7.900 | 8.440 | 8.440 | 38,000 |
| 2026-05-21 | 9.000 | 9.000 | 7.700 | 8.300 | 8.300 | 615,500 |
| 2026-05-20 | 8.180 | 8.390 | 7.980 | 8.110 | 8.110 | 13,980 |
| 2026-05-19 | 8.400 | 8.400 | 8.100 | 8.180 | 8.180 | 34,000 |
| 2026-05-18 | 8.480 | 8.480 | 8.060 | 8.400 | 8.400 | 47,040 |
| 2026-05-15 | 8.550 | 8.550 | 8.480 | 8.480 | 8.480 | 10,000 |
| 2026-05-14 | 9.000 | 9.000 | 8.580 | 8.690 | 8.690 | 44,300 |
| 2026-05-13 | 8.990 | 8.990 | 8.690 | 8.980 | 8.980 | 12,500 |
| 2026-05-12 | 8.770 | 9.100 | 8.770 | 9.100 | 9.100 | 20,000 |
| 2026-05-11 | 9.000 | 9.200 | 8.800 | 8.810 | 8.810 | 41,500 |
| 2026-05-08 | 8.900 | 9.200 | 8.890 | 9.000 | 9.000 | 71,550 |
| 2026-05-07 | 8.900 | 9.100 | 8.430 | 8.900 | 8.900 | 197,500 |
| 2026-05-06 | 8.860 | 9.150 | 8.710 | 9.000 | 9.000 | 99,500 |
| 2026-05-05 | 8.990 | 9.320 | 8.800 | 9.000 | 9.000 | 141,740 |
| 2026-05-04 | 8.280 | 9.190 | 8.270 | 8.800 | 8.800 | 341,080 |
| 2026-04-30 | 8.200 | 8.520 | 8.200 | 8.280 | 8.280 | 325,660 |
| 2026-04-29 | 8.010 | 8.300 | 8.010 | 8.210 | 8.210 | 125,480 |
| 2026-04-28 | 7.600 | 8.300 | 7.580 | 8.000 | 8.000 | 197,800 |
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.