Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.330	1.380	1.330	1.340	1.340	9,820
2022-02-28	1.330	1.350	1.330	1.350	1.350	47,500
2022-02-25	1.380	1.380	1.380	1.380	1.380	0
2022-02-24	1.330	1.390	1.330	1.380	1.380	12,500
2022-02-23	1.360	1.360	1.360	1.360	1.360	0
2022-02-22	1.380	1.380	1.380	1.380	1.380	0
2022-02-21	1.330	1.390	1.330	1.390	1.390	3,660
2022-02-18	1.340	1.370	1.330	1.370	1.370	10,000
2022-02-17	1.390	1.390	1.390	1.390	1.390	0
2022-02-16	1.390	1.390	1.390	1.390	1.390	0
2022-02-15	1.390	1.390	1.390	1.390	1.390	12,500
2022-02-14	1.350	1.410	1.340	1.410	1.410	16,500
2022-02-11	1.350	1.350	1.350	1.350	1.350	1,020
2022-02-10	1.360	1.360	1.360	1.360	1.360	0
2022-02-09	1.360	1.360	1.360	1.360	1.360	20,000
2022-02-08	1.360	1.360	1.360	1.360	1.360	0
2022-02-07	1.360	1.360	1.360	1.360	1.360	0
2022-02-04	1.410	1.410	1.360	1.360	1.360	67,400
2022-01-31	1.350	1.350	1.350	1.350	1.350	0
2022-01-28	1.330	1.340	1.330	1.340	1.340	9,400
2022-01-27	1.340	1.340	1.340	1.340	1.340	20,000
2022-01-26	1.430	1.430	1.330	1.340	1.340	34,800
2022-01-25	1.400	1.400	1.340	1.340	1.340	65,700
2022-01-24	1.420	1.420	1.420	1.420	1.420	20,000
2022-01-21	1.490	1.490	1.490	1.490	1.490	0
2022-01-20	1.380	1.490	1.370	1.490	1.490	11,220
2022-01-19	1.460	1.460	1.460	1.460	1.460	7,500
2022-01-18	1.400	1.520	1.390	1.520	1.520	70,540
2022-01-17	1.400	1.400	1.390	1.390	1.390	20,900
2022-01-14	1.340	1.370	1.340	1.360	1.360	7,000
2022-01-13	1.340	1.370	1.340	1.370	1.370	1,635
2022-01-12	1.360	1.360	1.360	1.360	1.360	0
2022-01-11	1.360	1.360	1.360	1.360	1.360	0
2022-01-10	1.360	1.360	1.360	1.360	1.360	0
2022-01-07	1.360	1.360	1.360	1.360	1.360	0
2022-01-06	1.370	1.370	1.370	1.370	1.370	0
2022-01-05	1.370	1.370	1.370	1.370	1.370	0
2022-01-04	1.380	1.380	1.380	1.380	1.380	0
2022-01-03	1.380	1.380	1.380	1.380	1.380	0
2021-12-31	1.340	1.380	1.330	1.380	1.380	20,000
2021-12-30	1.340	1.370	1.330	1.360	1.360	43,500
2021-12-29	1.400	1.400	1.400	1.400	1.400	0
2021-12-28	1.400	1.400	1.400	1.400	1.400	11,040
2021-12-24	1.400	1.400	1.400	1.400	1.400	60
2021-12-23	1.360	1.400	1.360	1.400	1.400	57,900
2021-12-22	1.300	1.540	1.300	1.360	1.360	219,925
2021-12-21	1.290	1.460	1.290	1.330	1.330	38,860
2021-12-20	1.350	1.350	1.350	1.350	1.350	0
2021-12-17	1.350	1.370	1.290	1.350	1.350	156,500
2021-12-16	1.500	1.530	1.360	1.380	1.380	38,700
2021-12-15	1.350	1.350	1.350	1.350	1.350	0
2021-12-14	1.320	1.350	1.320	1.350	1.350	27,000
2021-12-13	1.400	1.400	1.400	1.400	1.400	0
2021-12-10	1.400	1.400	1.400	1.400	1.400	0
2021-12-09	1.330	1.470	1.290	1.400	1.400	28,500
2021-12-08	1.300	1.330	1.300	1.330	1.330	700
2021-12-07	1.410	1.420	1.410	1.420	1.420	4,500
2021-12-06	1.420	1.420	1.420	1.420	1.420	0
2021-12-03	1.420	1.420	1.420	1.420	1.420	0
2021-12-02	1.370	1.420	1.370	1.420	1.420	7,380

← NewerPage 20 of 21 · 1,233 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.