Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.250	8.200	7.200	7.630	7.630	1,185,000
2026-04-24	7.000	7.550	6.750	7.250	7.250	545,560
2026-04-23	6.490	6.890	6.200	6.650	6.650	431,000
2026-04-22	6.620	6.950	6.610	6.750	6.750	39,500
2026-04-21	6.780	6.780	6.560	6.620	6.620	11,400
2026-04-20	6.760	6.780	6.760	6.780	6.780	2,500
2026-04-17	6.780	6.800	6.780	6.780	6.780	24,600
2026-04-16	6.580	6.780	6.580	6.780	6.780	28,900
2026-04-15	6.330	6.720	6.000	6.710	6.710	103,200
2026-04-14	6.900	7.010	6.560	6.560	6.560	188,480
2026-04-13	6.880	6.990	6.870	6.990	6.990	6,500
2026-04-10	6.990	6.990	6.990	6.990	6.990	0
2026-04-09	6.990	6.990	6.990	6.990	6.990	0
2026-04-08	6.830	6.990	6.830	6.990	6.990	21,000
2026-04-02	6.830	6.870	6.830	6.830	6.830	29,040
2026-04-01	6.700	7.020	6.700	6.870	6.870	605,700
2026-03-31	6.970	6.970	6.700	6.700	6.700	32,500
2026-03-30	6.790	6.970	6.790	6.970	6.970	3,360
2026-03-27	6.430	6.990	6.430	6.790	6.790	23,500
2026-03-26	6.900	7.000	6.860	6.980	6.980	142,500
2026-03-25	6.770	7.000	6.770	6.830	6.830	270,000
2026-03-24	6.780	6.900	6.750	6.780	6.780	60,500
2026-03-23	6.500	6.830	6.300	6.780	6.780	319,500
2026-03-20	6.700	6.870	6.490	6.740	6.740	104,000
2026-03-19	6.800	6.830	6.420	6.830	6.830	47,500
2026-03-18	7.250	7.250	6.850	6.900	6.900	429,000
2026-03-17	6.700	7.400	6.700	7.280	7.280	593,000
2026-03-16	5.940	6.500	5.940	6.500	6.500	200,500
2026-03-13	5.800	5.940	5.620	5.940	5.940	13,000
2026-03-12	5.870	6.100	5.800	5.870	5.870	35,700
2026-03-11	5.830	6.130	5.830	5.860	5.860	26,500
2026-03-10	5.940	5.940	5.730	5.910	5.910	367,500
2026-03-09	5.500	5.980	5.500	5.940	5.940	17,000
2026-03-06	5.600	5.610	5.500	5.500	5.500	455,500
2026-03-05	5.700	5.880	5.520	5.600	5.600	89,000
2026-03-04	5.760	5.890	5.560	5.700	5.700	42,000
2026-03-03	6.120	6.120	5.850	5.860	5.860	103,500
2026-03-02	6.010	6.120	5.990	6.050	6.050	75,000
2026-02-27	6.300	6.300	5.970	5.970	5.970	146,000
2026-02-26	6.540	6.540	6.080	6.080	6.080	195,000
2026-02-25	6.690	6.690	6.460	6.470	6.470	139,820
2026-02-24	6.690	6.740	6.630	6.680	6.680	127,980
2026-02-23	6.720	6.740	6.510	6.690	6.690	98,000
2026-02-20	6.700	6.710	6.460	6.710	6.710	87,500
2026-02-16	6.850	6.880	6.710	6.720	6.720	28,500
2026-02-13	6.720	6.750	6.600	6.750	6.750	71,500
2026-02-12	6.700	6.780	6.600	6.720	6.720	17,000
2026-02-11	6.610	6.680	6.600	6.610	6.610	14,700
2026-02-10	6.620	6.660	6.480	6.600	6.600	38,700
2026-02-09	6.460	6.600	6.460	6.600	6.600	48,500
2026-02-06	6.600	6.600	6.400	6.450	6.450	56,600
2026-02-05	6.570	6.610	6.550	6.610	6.610	46,500
2026-02-04	6.520	6.600	6.520	6.580	6.580	19,500
2026-02-03	6.590	6.590	6.430	6.520	6.520	49,100
2026-02-02	6.550	6.600	6.480	6.600	6.600	37,500
2026-01-30	6.760	6.760	6.520	6.710	6.710	80,380
2026-01-29	6.360	6.800	6.300	6.760	6.760	219,360
2026-01-28	6.450	6.450	6.340	6.360	6.360	16,240
2026-01-27	6.460	6.490	6.390	6.470	6.470	25,680
2026-01-26	6.480	6.550	6.400	6.550	6.550	66,000

← NewerPage 3 of 21 · 1,231 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.