Chia Tai Enterprises International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.800 | 7.900 | 7.605 | 7.780 | 7.780 | 8,600 |
| 2026-10-16 | 7.880 | 7.900 | 7.805 | 7.900 | 7.900 | 4,000 |
| 2026-10-15 | 7.880 | 7.915 | 7.770 | 7.880 | 7.880 | 10,000 |
| 2026-10-14 | 7.985 | 7.985 | 7.870 | 7.880 | 7.880 | 3,500 |
| 2026-10-13 | 8.000 | 8.000 | 7.825 | 7.875 | 7.875 | 6,060 |
| 2026-10-12 | 8.190 | 8.190 | 8.180 | 8.180 | 8.180 | 1,040 |
| 2026-10-09 | 7.940 | 7.940 | 7.905 | 7.920 | 7.920 | 6,600 |
| 2026-10-08 | 7.910 | 7.950 | 7.910 | 7.940 | 7.940 | 11,500 |
| 2026-10-07 | 7.910 | 7.950 | 7.910 | 7.950 | 7.950 | 11,500 |
| 2026-10-06 | 7.930 | 7.930 | 7.910 | 7.910 | 7.910 | 2,300 |
| 2026-10-05 | 7.930 | 7.930 | 7.910 | 7.910 | 7.910 | 2,300 |
| 2026-10-02 | 8.115 | 8.115 | 7.930 | 7.940 | 7.940 | 8,440 |
| 2026-09-30 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 4,500 |
| 2026-09-29 | 8.000 | 8.050 | 7.960 | 8.000 | 8.000 | 21,000 |
| 2026-09-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,100 |
| 2026-09-25 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 17,560 |
| 2026-09-24 | 8.300 | 8.300 | 8.080 | 8.100 | 8.100 | 28,500 |
| 2026-09-23 | 8.300 | 8.300 | 8.160 | 8.250 | 8.250 | 39,700 |
| 2026-09-22 | 8.300 | 8.305 | 8.200 | 8.200 | 8.200 | 30,000 |
| 2026-09-21 | 8.300 | 8.300 | 8.200 | 8.230 | 8.230 | 52,500 |
| 2026-09-18 | 8.410 | 8.410 | 8.300 | 8.370 | 8.370 | 39,640 |
| 2026-09-17 | 8.495 | 8.500 | 8.310 | 8.400 | 8.400 | 29,500 |
| 2026-09-16 | 8.500 | 8.615 | 8.405 | 8.500 | 8.500 | 914,400 |
| 2026-09-15 | 8.530 | 8.770 | 8.500 | 8.530 | 8.530 | 100 |
| 2026-09-14 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2026-09-11 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,080 |
| 2026-09-10 | 8.500 | 8.620 | 8.500 | 8.530 | 8.530 | 4,560 |
| 2026-09-09 | 8.600 | 8.600 | 8.500 | 8.510 | 8.510 | 40,500 |
| 2026-09-08 | 8.600 | 8.600 | 8.480 | 8.590 | 8.590 | 44,500 |
| 2026-09-07 | 8.435 | 8.500 | 8.400 | 8.400 | 8.400 | 24,000 |
| 2026-09-04 | 8.790 | 8.795 | 8.600 | 8.685 | 8.685 | 7,500 |
| 2026-09-03 | 8.790 | 8.790 | 8.775 | 8.775 | 8.775 | 500 |
| 2026-09-02 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,000 |
| 2026-09-01 | 8.605 | 8.620 | 8.605 | 8.620 | 8.620 | 500 |
| 2026-08-31 | 8.605 | 8.800 | 8.600 | 8.800 | 8.800 | 8,000 |
| 2026-08-28 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 7,900 |
| 2026-08-27 | 8.650 | 8.800 | 8.595 | 8.800 | 8.800 | 26,500 |
| 2026-08-26 | 8.650 | 8.750 | 8.435 | 8.750 | 8.750 | 24,000 |
| 2026-08-25 | 8.695 | 8.695 | 8.435 | 8.435 | 8.435 | 1,500 |
| 2026-08-24 | 8.650 | 8.725 | 8.650 | 8.710 | 8.710 | 0 |
| 2026-08-21 | 8.650 | 8.725 | 8.650 | 8.710 | 8.710 | 1,000 |
| 2026-08-20 | 8.700 | 8.755 | 8.360 | 8.575 | 8.575 | 23,320 |
| 2026-08-19 | 8.700 | 8.755 | 8.580 | 8.755 | 8.755 | 15,000 |
| 2026-08-18 | 8.710 | 8.800 | 8.700 | 8.780 | 8.780 | 18,500 |
| 2026-08-17 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-08-14 | 8.750 | 8.780 | 8.400 | 8.780 | 8.780 | 15,500 |
| 2026-08-13 | 8.750 | 8.765 | 8.750 | 8.750 | 8.750 | 3,500 |
| 2026-08-12 | 8.750 | 9.100 | 8.750 | 8.760 | 8.760 | 19,500 |
| 2026-08-11 | 8.750 | 8.750 | 8.480 | 8.580 | 8.580 | 28,400 |
| 2026-08-10 | 8.820 | 8.830 | 8.605 | 8.700 | 8.700 | 81,000 |
| 2026-08-07 | 9.000 | 9.000 | 8.690 | 8.690 | 8.690 | 29,500 |
| 2026-08-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 5,200 |
| 2026-08-05 | 8.990 | 9.195 | 8.910 | 9.195 | 9.195 | 38,000 |
| 2026-08-04 | 9.100 | 9.120 | 8.980 | 8.980 | 8.980 | 500 |
| 2026-08-03 | 8.980 | 9.580 | 8.900 | 8.980 | 8.980 | 500 |
| 2026-07-31 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-07-30 | 9.100 | 9.120 | 8.980 | 8.980 | 8.980 | 17,800 |
| 2026-07-29 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-07-28 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 5,100 |
| 2026-07-27 | 8.970 | 9.010 | 8.970 | 9.000 | 9.000 | 13,500 |
Page 1 of 3 · 125 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.