Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 85,500 |
| 2025-02-05 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 500 |
| 2025-02-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,000 |
| 2025-02-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7,500 |
| 2025-01-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-27 | 1.650 | 1.740 | 1.650 | 1.650 | 1.650 | 12,500 |
| 2025-01-24 | 1.690 | 1.750 | 1.650 | 1.740 | 1.740 | 191,000 |
| 2025-01-23 | 1.680 | 1.880 | 1.650 | 1.700 | 1.700 | 340,500 |
| 2025-01-22 | 1.530 | 1.590 | 1.500 | 1.500 | 1.500 | 21,740 |
| 2025-01-21 | 1.610 | 1.610 | 1.480 | 1.500 | 1.500 | 59,000 |
| 2025-01-20 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 17,000 |
| 2025-01-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2025-01-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,000 |
| 2025-01-15 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 55,080 |
| 2025-01-14 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 28,000 |
| 2025-01-13 | 1.600 | 1.600 | 1.450 | 1.480 | 1.480 | 135,000 |
| 2025-01-10 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 118,000 |
| 2025-01-09 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 9,500 |
| 2025-01-08 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 219,500 |
| 2025-01-07 | 1.610 | 1.610 | 1.460 | 1.460 | 1.460 | 109,000 |
| 2025-01-06 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 22,700 |
| 2025-01-03 | 1.620 | 1.650 | 1.570 | 1.570 | 1.570 | 39,000 |
| 2025-01-02 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 44,500 |
| 2024-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 9,000 |
| 2024-12-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,060 |
| 2024-12-27 | 1.450 | 1.600 | 1.450 | 1.600 | 1.600 | 25,500 |
| 2024-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7,800 |
| 2024-12-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100,080 |
| 2024-12-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-12-19 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 55,800 |
| 2024-12-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 50,000 |
| 2024-12-17 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 15,000 |
| 2024-12-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-12-13 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 51,000 |
| 2024-12-12 | 1.620 | 1.640 | 1.550 | 1.550 | 1.550 | 245,500 |
| 2024-12-11 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 20,700 |
| 2024-12-10 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 67,200 |
| 2024-12-09 | 1.600 | 1.650 | 1.600 | 1.610 | 1.610 | 341,540 |
| 2024-12-06 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 218,500 |
| 2024-12-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 22,000 |
| 2024-12-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 960 |
| 2024-12-03 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 34,900 |
| 2024-12-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2024-11-29 | 1.670 | 1.850 | 1.670 | 1.710 | 1.710 | 81,000 |
| 2024-11-28 | 1.650 | 1.770 | 1.650 | 1.770 | 1.770 | 355,000 |
| 2024-11-27 | 1.700 | 1.770 | 1.610 | 1.770 | 1.770 | 576,000 |
| 2024-11-26 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 10,000 |
| 2024-11-25 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 161,000 |
| 2024-11-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-11-21 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 17,600 |
| 2024-11-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 39,500 |
| 2024-11-19 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 98,500 |
| 2024-11-18 | 1.550 | 1.750 | 1.490 | 1.650 | 1.650 | 263,500 |
| 2024-11-15 | 1.780 | 1.780 | 1.620 | 1.620 | 1.620 | 67,200 |
| 2024-11-14 | 1.810 | 1.880 | 1.680 | 1.790 | 1.790 | 241,000 |
| 2024-11-13 | 1.600 | 1.880 | 1.550 | 1.810 | 1.810 | 581,500 |
| 2024-11-12 | 1.580 | 1.680 | 1.580 | 1.590 | 1.590 | 62,500 |
| 2024-11-11 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 171,300 |
| 2024-11-08 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 500 |
| 2024-11-07 | 1.360 | 1.570 | 1.360 | 1.500 | 1.500 | 82,000 |
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.