Chia Tai Enterprises International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.360	1.360	1.360	1.360	1.360	12,000
2024-11-05	1.390	1.400	1.390	1.400	1.400	51,600
2024-11-04	1.310	1.410	1.310	1.410	1.410	3,200
2024-11-01	1.360	1.420	1.260	1.420	1.420	170,500
2024-10-31	1.520	1.520	1.490	1.490	1.490	35,400
2024-10-30	1.580	1.580	1.580	1.580	1.580	200
2024-10-29	1.580	1.580	1.580	1.580	1.580	0
2024-10-28	1.550	1.580	1.550	1.580	1.580	4,180
2024-10-25	1.590	1.590	1.590	1.590	1.590	4,000
2024-10-24	1.490	1.500	1.450	1.490	1.490	16,000
2024-10-23	1.500	1.500	1.500	1.500	1.500	30,000
2024-10-22	1.570	1.570	1.570	1.570	1.570	5,500
2024-10-21	1.450	1.590	1.450	1.580	1.580	76,700
2024-10-18	1.460	1.510	1.460	1.500	1.500	127,700
2024-10-17	1.480	1.480	1.450	1.460	1.460	170,500
2024-10-16	1.480	1.480	1.400	1.480	1.480	166,300
2024-10-15	1.600	1.670	1.460	1.460	1.460	477,100
2024-10-14	1.420	1.550	1.400	1.530	1.530	294,000
2024-10-10	1.380	1.400	1.350	1.350	1.350	192,900
2024-10-09	1.280	1.280	1.190	1.280	1.280	299,500
2024-10-08	1.550	1.600	1.280	1.280	1.280	692,000
2024-10-07	1.410	1.680	1.120	1.550	1.550	1,039,540
2024-10-04	1.500	2.100	1.390	1.410	1.410	4,137,800
2024-10-03	0.890	1.600	0.890	1.410	1.410	1,394,060
2024-10-02	0.900	0.940	0.870	0.910	0.910	362,200
2024-09-30	0.840	0.900	0.840	0.860	0.860	182,300
2024-09-27	0.780	0.890	0.780	0.860	0.860	142,700
2024-09-26	0.810	0.840	0.810	0.830	0.830	93,000
2024-09-25	0.820	0.820	0.820	0.820	0.820	3,000
2024-09-24	0.800	0.830	0.780	0.830	0.830	107,000
2024-09-23	0.810	0.810	0.810	0.810	0.810	200
2024-09-20	0.760	0.850	0.760	0.810	0.810	210,780
2024-09-19	0.760	0.800	0.760	0.800	0.800	149,000
2024-09-17	0.750	0.750	0.750	0.750	0.750	0
2024-09-16	0.710	0.780	0.710	0.740	0.740	39,000
2024-09-13	0.710	0.710	0.710	0.710	0.710	10,200
2024-09-12	0.710	0.740	0.710	0.740	0.740	500
2024-09-11	0.750	0.750	0.750	0.750	0.750	4,000
2024-09-10	0.760	0.760	0.760	0.760	0.760	23,500
2024-09-09	0.740	0.740	0.740	0.740	0.740	0
2024-09-05	0.760	0.760	0.710	0.710	0.710	19,500
2024-09-04	0.730	0.730	0.730	0.730	0.730	47,000
2024-09-03	0.690	0.730	0.690	0.730	0.730	1,000
2024-09-02	0.700	0.700	0.700	0.700	0.700	5,000
2024-08-30	0.700	0.730	0.700	0.730	0.730	41,060
2024-08-29	0.730	0.730	0.730	0.730	0.730	0
2024-08-28	0.730	0.730	0.730	0.730	0.730	0
2024-08-27	0.700	0.740	0.700	0.740	0.740	3,000
2024-08-26	0.730	0.730	0.700	0.720	0.720	38,000
2024-08-23	0.740	0.740	0.740	0.740	0.740	0
2024-08-22	0.700	0.740	0.700	0.740	0.740	1,200
2024-08-21	0.730	0.730	0.730	0.730	0.730	0
2024-08-20	0.710	0.730	0.710	0.730	0.730	11,200
2024-08-19	0.730	0.730	0.730	0.730	0.730	30,100
2024-08-16	0.730	0.730	0.730	0.730	0.730	0
2024-08-15	0.740	0.750	0.730	0.730	0.730	10,000
2024-08-14	0.670	0.700	0.670	0.700	0.700	9,500
2024-08-13	0.710	0.730	0.650	0.730	0.730	94,200
2024-08-12	0.730	0.730	0.730	0.730	0.730	0
2024-08-09	0.790	0.790	0.700	0.730	0.730	72,000

← NewerPage 9 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.