Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.630 | 5.870 | 5.630 | 5.670 | 5.670 | 153,080 |
| 2025-07-31 | 5.900 | 5.900 | 5.650 | 5.700 | 5.700 | 123,000 |
| 2025-07-30 | 5.560 | 5.910 | 5.560 | 5.800 | 5.800 | 181,250 |
| 2025-07-29 | 6.090 | 6.220 | 5.800 | 6.070 | 6.070 | 282,000 |
| 2025-07-28 | 6.120 | 6.230 | 6.010 | 6.120 | 6.120 | 140,300 |
| 2025-07-25 | 6.100 | 6.400 | 6.070 | 6.230 | 6.230 | 581,460 |
| 2025-07-24 | 6.350 | 6.390 | 5.910 | 6.110 | 6.110 | 744,280 |
| 2025-07-23 | 5.280 | 6.380 | 5.280 | 6.350 | 6.350 | 1,947,520 |
| 2025-07-22 | 5.340 | 5.390 | 5.280 | 5.350 | 5.350 | 82,140 |
| 2025-07-21 | 5.110 | 5.380 | 5.090 | 5.290 | 5.290 | 597,380 |
| 2025-07-18 | 5.200 | 5.330 | 5.000 | 5.300 | 5.300 | 682,580 |
| 2025-07-17 | 5.260 | 5.370 | 5.100 | 5.120 | 5.120 | 485,200 |
| 2025-07-16 | 5.390 | 5.390 | 5.200 | 5.260 | 5.260 | 201,360 |
| 2025-07-15 | 5.080 | 5.310 | 5.000 | 5.280 | 5.280 | 408,200 |
| 2025-07-14 | 5.000 | 5.240 | 4.990 | 5.140 | 5.140 | 585,580 |
| 2025-07-11 | 5.310 | 5.750 | 4.730 | 4.860 | 4.860 | 997,500 |
| 2025-07-10 | 5.040 | 5.700 | 4.750 | 5.170 | 5.170 | 2,552,500 |
| 2025-07-09 | 6.080 | 6.080 | 5.100 | 5.170 | 5.170 | 2,216,000 |
| 2025-07-08 | 6.010 | 6.840 | 5.420 | 6.010 | 6.010 | 6,897,107 |
| 2025-07-07 | 5.100 | 5.950 | 5.100 | 5.950 | 5.950 | 2,440,865 |
| 2025-07-04 | 4.590 | 5.170 | 4.520 | 5.100 | 5.100 | 2,106,039 |
| 2025-07-03 | 3.950 | 4.660 | 3.810 | 4.620 | 4.620 | 2,415,521 |
| 2025-07-02 | 3.600 | 4.000 | 3.600 | 3.950 | 3.950 | 1,283,180 |
| 2025-06-30 | 3.600 | 3.700 | 3.400 | 3.670 | 3.670 | 462,450 |
| 2025-06-27 | 3.530 | 3.700 | 3.210 | 3.620 | 3.620 | 1,508,500 |
| 2025-06-26 | 2.850 | 3.530 | 2.710 | 3.530 | 3.530 | 2,908,900 |
| 2025-06-25 | 2.800 | 2.900 | 2.720 | 2.850 | 2.850 | 635,710 |
| 2025-06-24 | 2.750 | 3.080 | 2.710 | 2.870 | 2.870 | 3,054,400 |
| 2025-06-23 | 2.250 | 2.850 | 2.250 | 2.750 | 2.750 | 4,170,500 |
| 2025-06-20 | 1.940 | 2.360 | 1.940 | 2.260 | 2.260 | 1,976,120 |
| 2025-06-19 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 180,000 |
| 2025-06-18 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 116,500 |
| 2025-06-17 | 1.940 | 1.940 | 1.870 | 1.920 | 1.920 | 110,000 |
| 2025-06-16 | 1.880 | 1.940 | 1.820 | 1.940 | 1.940 | 207,460 |
| 2025-06-13 | 1.820 | 1.830 | 1.780 | 1.830 | 1.830 | 288,500 |
| 2025-06-12 | 1.800 | 1.880 | 1.800 | 1.850 | 1.850 | 241,200 |
| 2025-06-11 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 120,500 |
| 2025-06-10 | 1.740 | 1.850 | 1.740 | 1.800 | 1.800 | 123,180 |
| 2025-06-09 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 16,000 |
| 2025-06-06 | 1.810 | 1.810 | 1.760 | 1.810 | 1.810 | 63,620 |
| 2025-06-05 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 110,600 |
| 2025-06-04 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 393,000 |
| 2025-06-03 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 21,000 |
| 2025-06-02 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 105,000 |
| 2025-05-30 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 80,600 |
| 2025-05-29 | 1.870 | 1.890 | 1.830 | 1.860 | 1.860 | 164,000 |
| 2025-05-28 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 274,000 |
| 2025-05-27 | 1.820 | 1.880 | 1.790 | 1.840 | 1.840 | 408,440 |
| 2025-05-26 | 1.810 | 1.880 | 1.810 | 1.860 | 1.860 | 138,100 |
| 2025-05-23 | 1.850 | 1.910 | 1.820 | 1.830 | 1.830 | 404,000 |
| 2025-05-22 | 1.850 | 1.930 | 1.820 | 1.820 | 1.820 | 521,140 |
| 2025-05-21 | 1.870 | 1.970 | 1.850 | 1.930 | 1.930 | 407,500 |
| 2025-05-20 | 1.950 | 1.970 | 1.830 | 1.870 | 1.870 | 590,400 |
| 2025-05-19 | 2.140 | 2.320 | 1.900 | 2.020 | 2.020 | 1,179,100 |
| 2025-05-16 | 1.860 | 2.440 | 1.860 | 2.030 | 2.030 | 5,279,100 |
| 2025-05-15 | 1.560 | 1.620 | 1.510 | 1.620 | 1.620 | 35,540 |
| 2025-05-14 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 34,500 |
| 2025-05-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-05-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
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.