Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.860 | 6.860 | 6.350 | 6.480 | 6.480 | 239,500 |
| 2026-01-22 | 6.510 | 6.680 | 6.510 | 6.650 | 6.650 | 27,560 |
| 2026-01-21 | 6.510 | 6.680 | 6.510 | 6.680 | 6.680 | 27,560 |
| 2026-01-20 | 6.510 | 6.730 | 6.400 | 6.630 | 6.630 | 58,560 |
| 2026-01-19 | 6.600 | 6.600 | 6.500 | 6.550 | 6.550 | 27,000 |
| 2026-01-16 | 6.650 | 6.650 | 6.500 | 6.600 | 6.600 | 46,500 |
| 2026-01-15 | 6.740 | 6.770 | 6.300 | 6.650 | 6.650 | 177,500 |
| 2026-01-14 | 6.950 | 6.950 | 6.810 | 6.810 | 6.810 | 25,300 |
| 2026-01-13 | 6.660 | 6.880 | 6.660 | 6.720 | 6.720 | 74,600 |
| 2026-01-12 | 6.700 | 6.750 | 6.480 | 6.550 | 6.550 | 180,000 |
| 2026-01-09 | 7.080 | 7.090 | 6.620 | 6.790 | 6.790 | 396,000 |
| 2026-01-08 | 7.100 | 7.130 | 7.100 | 7.100 | 7.100 | 21,600 |
| 2026-01-07 | 7.000 | 7.140 | 7.000 | 7.130 | 7.130 | 34,240 |
| 2026-01-06 | 7.170 | 7.170 | 6.910 | 7.000 | 7.000 | 192,920 |
| 2026-01-05 | 7.250 | 7.260 | 6.810 | 7.260 | 7.260 | 43,000 |
| 2026-01-02 | 7.240 | 7.240 | 6.920 | 7.240 | 7.240 | 100 |
| 2025-12-31 | 7.090 | 7.270 | 7.090 | 7.250 | 7.250 | 100,000 |
| 2025-12-30 | 6.800 | 7.020 | 6.800 | 6.860 | 6.860 | 14,500 |
| 2025-12-29 | 6.800 | 6.850 | 6.790 | 6.850 | 6.850 | 85,500 |
| 2025-12-24 | 6.680 | 6.680 | 6.580 | 6.580 | 6.580 | 13,683 |
| 2025-12-23 | 6.810 | 6.830 | 6.680 | 6.680 | 6.680 | 57,000 |
| 2025-12-22 | 7.150 | 7.150 | 7.000 | 7.030 | 7.030 | 11,500 |
| 2025-12-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-12-18 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 500 |
| 2025-12-17 | 7.160 | 7.160 | 7.000 | 7.030 | 7.030 | 243,000 |
| 2025-12-16 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 500 |
| 2025-12-15 | 7.480 | 7.540 | 7.020 | 7.170 | 7.170 | 14,000 |
| 2025-12-12 | 7.010 | 7.480 | 7.010 | 7.480 | 7.480 | 112,000 |
| 2025-12-11 | 7.390 | 7.440 | 7.170 | 7.430 | 7.430 | 37,700 |
| 2025-12-10 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 360 |
| 2025-12-09 | 7.550 | 7.550 | 7.120 | 7.440 | 7.440 | 82,500 |
| 2025-12-08 | 7.440 | 7.470 | 7.440 | 7.470 | 7.470 | 77,000 |
| 2025-12-05 | 7.590 | 7.590 | 7.030 | 7.440 | 7.440 | 429,100 |
| 2025-12-04 | 7.430 | 7.600 | 7.200 | 7.590 | 7.590 | 146,600 |
| 2025-12-03 | 7.010 | 7.800 | 7.010 | 7.430 | 7.430 | 241,000 |
| 2025-12-02 | 7.100 | 7.100 | 6.960 | 7.010 | 7.010 | 25,500 |
| 2025-12-01 | 7.090 | 7.090 | 6.820 | 6.950 | 6.950 | 88,000 |
| 2025-11-28 | 6.740 | 7.010 | 6.740 | 6.940 | 6.940 | 129,500 |
| 2025-11-27 | 6.660 | 6.750 | 6.660 | 6.660 | 6.660 | 33,500 |
| 2025-11-26 | 6.670 | 6.670 | 6.410 | 6.540 | 6.540 | 10,000 |
| 2025-11-25 | 6.500 | 6.590 | 6.360 | 6.450 | 6.450 | 28,000 |
| 2025-11-24 | 6.210 | 6.380 | 6.210 | 6.260 | 6.260 | 70,000 |
| 2025-11-21 | 6.210 | 6.250 | 6.000 | 6.130 | 6.130 | 320,540 |
| 2025-11-20 | 6.610 | 6.620 | 6.330 | 6.590 | 6.590 | 163,500 |
| 2025-11-19 | 6.620 | 6.760 | 6.620 | 6.660 | 6.660 | 107,500 |
| 2025-11-18 | 6.810 | 6.960 | 6.790 | 6.800 | 6.800 | 83,500 |
| 2025-11-17 | 7.150 | 7.150 | 6.870 | 6.900 | 6.900 | 151,160 |
| 2025-11-14 | 6.680 | 7.400 | 6.650 | 7.150 | 7.150 | 228,500 |
| 2025-11-13 | 7.000 | 7.000 | 6.780 | 6.810 | 6.810 | 31,160 |
| 2025-11-12 | 6.960 | 7.000 | 6.750 | 7.000 | 7.000 | 35,000 |
| 2025-11-11 | 6.940 | 7.200 | 6.600 | 6.960 | 6.960 | 239,020 |
| 2025-11-10 | 6.910 | 6.960 | 6.820 | 6.860 | 6.860 | 19,600 |
| 2025-11-07 | 6.720 | 7.040 | 6.570 | 6.920 | 6.920 | 146,000 |
| 2025-11-06 | 6.810 | 6.950 | 6.720 | 6.720 | 6.720 | 115,500 |
| 2025-11-05 | 6.980 | 7.070 | 6.770 | 6.820 | 6.820 | 73,280 |
| 2025-11-04 | 6.990 | 7.120 | 6.770 | 7.080 | 7.080 | 140,320 |
| 2025-11-03 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 6,500 |
| 2025-10-31 | 6.730 | 7.180 | 6.730 | 6.810 | 6.810 | 242,500 |
| 2025-10-30 | 7.110 | 7.200 | 6.720 | 6.720 | 6.720 | 277,980 |
| 2025-10-28 | 7.370 | 7.420 | 7.210 | 7.280 | 7.280 | 77,800 |
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.