Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.370 | 7.420 | 7.210 | 7.280 | 7.280 | 77,800 |
| 2025-10-27 | 7.480 | 7.480 | 7.240 | 7.390 | 7.390 | 82,300 |
| 2025-10-24 | 7.350 | 7.420 | 7.120 | 7.160 | 7.160 | 211,000 |
| 2025-10-23 | 7.510 | 7.600 | 7.260 | 7.400 | 7.400 | 578,660 |
| 2025-10-22 | 8.150 | 8.150 | 7.290 | 7.740 | 7.740 | 760,200 |
| 2025-10-21 | 8.120 | 8.210 | 7.990 | 8.200 | 8.200 | 135,500 |
| 2025-10-20 | 7.960 | 8.070 | 7.950 | 8.000 | 8.000 | 78,500 |
| 2025-10-17 | 8.310 | 8.390 | 7.850 | 7.960 | 7.960 | 342,800 |
| 2025-10-16 | 8.300 | 8.500 | 8.250 | 8.400 | 8.400 | 148,000 |
| 2025-10-15 | 8.390 | 8.750 | 8.390 | 8.490 | 8.490 | 100,500 |
| 2025-10-14 | 8.710 | 8.840 | 8.350 | 8.410 | 8.410 | 201,000 |
| 2025-10-13 | 8.500 | 8.780 | 8.360 | 8.570 | 8.570 | 220,500 |
| 2025-10-10 | 9.000 | 9.510 | 8.930 | 8.930 | 8.930 | 334,700 |
| 2025-10-09 | 8.750 | 8.850 | 8.560 | 8.850 | 8.850 | 373,700 |
| 2025-10-08 | 8.660 | 8.700 | 8.500 | 8.500 | 8.500 | 98,205 |
| 2025-10-06 | 8.570 | 8.850 | 8.570 | 8.680 | 8.680 | 114,500 |
| 2025-10-03 | 8.680 | 8.690 | 8.450 | 8.500 | 8.500 | 87,000 |
| 2025-10-02 | 8.840 | 9.150 | 8.200 | 8.680 | 8.680 | 412,600 |
| 2025-09-30 | 8.200 | 8.600 | 8.100 | 8.510 | 8.510 | 141,000 |
| 2025-09-29 | 8.220 | 8.300 | 8.040 | 8.200 | 8.200 | 361,540 |
| 2025-09-26 | 8.490 | 8.490 | 8.010 | 8.190 | 8.190 | 152,000 |
| 2025-09-25 | 8.470 | 8.480 | 8.200 | 8.480 | 8.480 | 314,000 |
| 2025-09-24 | 8.850 | 8.850 | 8.200 | 8.460 | 8.460 | 223,900 |
| 2025-09-23 | 8.590 | 8.930 | 8.580 | 8.850 | 8.850 | 291,000 |
| 2025-09-22 | 8.860 | 8.930 | 8.350 | 8.600 | 8.600 | 648,100 |
| 2025-09-19 | 9.080 | 9.230 | 8.200 | 8.860 | 8.860 | 222,580 |
| 2025-09-18 | 9.400 | 9.440 | 8.890 | 9.000 | 9.000 | 199,000 |
| 2025-09-17 | 9.300 | 9.580 | 8.930 | 9.400 | 9.400 | 203,280 |
| 2025-09-16 | 9.390 | 9.390 | 8.930 | 9.300 | 9.300 | 378,720 |
| 2025-09-15 | 9.700 | 9.700 | 9.100 | 9.250 | 9.250 | 206,500 |
| 2025-09-12 | 9.900 | 9.930 | 8.990 | 9.500 | 9.500 | 848,700 |
| 2025-09-11 | 9.210 | 10.150 | 9.210 | 9.850 | 9.850 | 3,499,260 |
| 2025-09-10 | 7.240 | 9.480 | 7.190 | 9.210 | 9.210 | 3,408,760 |
| 2025-09-09 | 6.100 | 7.270 | 6.100 | 7.260 | 7.260 | 1,030,700 |
| 2025-09-08 | 6.030 | 6.310 | 6.000 | 6.280 | 6.280 | 124,100 |
| 2025-09-05 | 6.320 | 6.540 | 6.240 | 6.260 | 6.260 | 133,500 |
| 2025-09-04 | 6.230 | 6.360 | 6.110 | 6.320 | 6.320 | 256,000 |
| 2025-09-03 | 6.190 | 6.400 | 6.170 | 6.230 | 6.230 | 218,000 |
| 2025-09-02 | 6.390 | 6.390 | 6.080 | 6.110 | 6.110 | 217,220 |
| 2025-09-01 | 6.050 | 6.430 | 6.000 | 6.270 | 6.270 | 542,940 |
| 2025-08-29 | 6.480 | 6.520 | 6.000 | 6.170 | 6.170 | 1,054,800 |
| 2025-08-28 | 6.590 | 6.660 | 6.250 | 6.400 | 6.400 | 910,000 |
| 2025-08-27 | 6.880 | 6.880 | 6.400 | 6.600 | 6.600 | 1,129,440 |
| 2025-08-26 | 7.070 | 7.170 | 6.820 | 6.890 | 6.890 | 608,100 |
| 2025-08-25 | 7.480 | 7.480 | 6.890 | 7.060 | 7.060 | 1,056,800 |
| 2025-08-22 | 7.600 | 7.750 | 7.210 | 7.480 | 7.480 | 863,360 |
| 2025-08-21 | 7.420 | 7.820 | 7.410 | 7.560 | 7.560 | 1,110,112 |
| 2025-08-20 | 7.330 | 7.500 | 7.130 | 7.400 | 7.400 | 786,300 |
| 2025-08-19 | 6.500 | 7.640 | 6.450 | 7.600 | 7.600 | 3,080,180 |
| 2025-08-18 | 6.660 | 6.760 | 6.410 | 6.540 | 6.540 | 600,760 |
| 2025-08-15 | 6.990 | 7.080 | 6.600 | 6.670 | 6.670 | 937,820 |
| 2025-08-14 | 6.560 | 7.230 | 6.400 | 6.910 | 6.910 | 1,349,500 |
| 2025-08-13 | 6.590 | 6.610 | 6.300 | 6.500 | 6.500 | 562,750 |
| 2025-08-12 | 6.110 | 7.220 | 6.110 | 6.520 | 6.520 | 2,706,580 |
| 2025-08-11 | 6.250 | 6.270 | 5.880 | 5.970 | 5.970 | 118,500 |
| 2025-08-08 | 6.320 | 6.320 | 5.800 | 6.100 | 6.100 | 625,600 |
| 2025-08-07 | 6.190 | 6.600 | 6.190 | 6.390 | 6.390 | 1,085,400 |
| 2025-08-06 | 6.120 | 6.260 | 6.010 | 6.170 | 6.170 | 236,390 |
| 2025-08-05 | 6.000 | 6.300 | 6.000 | 6.120 | 6.120 | 594,380 |
| 2025-08-04 | 5.670 | 6.020 | 5.670 | 6.000 | 6.000 | 394,000 |
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.