Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.630	1.630	1.630	1.630	1.630	0
2025-05-07	1.560	1.630	1.560	1.630	1.630	113,500
2025-05-06	1.540	1.540	1.540	1.540	1.540	0
2025-05-02	1.490	1.500	1.490	1.490	1.490	38,500
2025-04-30	1.540	1.580	1.540	1.580	1.580	1,000
2025-04-29	1.520	1.630	1.460	1.560	1.560	127,700
2025-04-28	1.530	1.640	1.530	1.540	1.540	26,100
2025-04-25	1.510	1.630	1.510	1.630	1.630	17,700
2025-04-24	1.590	1.600	1.590	1.600	1.600	19,000
2025-04-23	1.650	1.650	1.600	1.600	1.600	500
2025-04-22	1.440	1.650	1.440	1.650	1.650	77,700
2025-04-17	1.700	1.700	1.680	1.680	1.680	500
2025-04-16	1.700	1.700	1.560	1.680	1.680	6,000
2025-04-15	1.700	1.700	1.700	1.700	1.700	600
2025-04-14	1.600	1.600	1.600	1.600	1.600	500
2025-04-11	1.570	1.570	1.540	1.540	1.540	500
2025-04-10	1.540	1.540	1.540	1.540	1.540	1,500
2025-04-09	1.390	1.420	1.390	1.420	1.420	15,000
2025-04-08	1.440	1.440	1.100	1.370	1.370	49,500
2025-04-07	1.560	1.590	1.030	1.350	1.350	378,400
2025-04-03	1.690	1.700	1.540	1.630	1.630	61,000
2025-04-02	1.620	1.630	1.620	1.630	1.630	25,500
2025-04-01	1.630	1.630	1.590	1.620	1.620	3,500
2025-03-31	1.570	1.620	1.570	1.620	1.620	1,180
2025-03-28	1.570	1.600	1.560	1.600	1.600	79,000
2025-03-27	1.600	1.600	1.600	1.600	1.600	35,500
2025-03-26	1.650	1.660	1.610	1.610	1.610	19,800
2025-03-25	1.640	1.680	1.610	1.610	1.610	126,160
2025-03-24	1.640	1.700	1.620	1.700	1.700	56,200
2025-03-21	1.720	1.720	1.630	1.640	1.640	150,040
2025-03-20	1.670	1.730	1.670	1.720	1.720	28,000
2025-03-19	1.660	1.740	1.580	1.660	1.660	481,780
2025-03-18	1.740	1.750	1.650	1.730	1.730	348,500
2025-03-17	1.720	1.740	1.700	1.740	1.740	292,000
2025-03-14	1.720	1.720	1.700	1.720	1.720	72,300
2025-03-13	1.720	1.720	1.640	1.700	1.700	193,000
2025-03-12	1.750	1.750	1.620	1.700	1.700	169,500
2025-03-11	1.720	1.720	1.700	1.720	1.720	19,500
2025-03-10	1.660	1.700	1.600	1.700	1.700	92,200
2025-03-07	1.770	1.770	1.660	1.670	1.670	54,500
2025-03-06	1.750	1.770	1.680	1.680	1.680	189,900
2025-03-05	1.730	1.740	1.670	1.700	1.700	105,260
2025-03-04	1.680	1.840	1.680	1.700	1.700	546,000
2025-03-03	1.620	1.710	1.620	1.710	1.710	201,000
2025-02-28	1.550	1.630	1.550	1.620	1.620	309,040
2025-02-27	1.510	1.650	1.500	1.550	1.550	108,000
2025-02-26	1.620	1.620	1.610	1.610	1.610	56,500
2025-02-25	1.650	1.690	1.550	1.600	1.600	457,140
2025-02-24	1.540	1.650	1.540	1.600	1.600	407,720
2025-02-21	1.510	1.590	1.510	1.560	1.560	373,580
2025-02-20	1.540	1.600	1.500	1.570	1.570	182,500
2025-02-19	1.540	1.540	1.500	1.540	1.540	315,000
2025-02-18	1.560	1.600	1.560	1.560	1.560	24,920
2025-02-17	1.570	1.650	1.560	1.560	1.560	97,000
2025-02-14	1.580	1.670	1.570	1.570	1.570	95,720
2025-02-13	1.580	1.580	1.580	1.580	1.580	37,680
2025-02-12	1.550	1.580	1.530	1.580	1.580	59,000
2025-02-11	1.530	1.570	1.530	1.570	1.570	7,120
2025-02-10	1.570	1.620	1.570	1.620	1.620	9,300
2025-02-07	1.620	1.620	1.500	1.580	1.580	141,540

← NewerPage 7 of 21 · 1,232 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.