Chia Tai Enterprises International Limited (3839.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Chia Tai Enterprises International Limited (3839.HK) 10 years ago, it would be worth $4,079.6 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,739.88, while $1000 invested 1 year ago would be worth $2,981.82. This corresponds to total returns of 307.96%, 373.99%, 198.18%, respectively, with annualized returns of 15.09%, 36.48%, 198.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.33 | 8.31 | 8.31 | 8.81 | 8.1 | 325,620 |
| June 18, 2026 | 8.5 | 8.1 | 8.1 | 8.5 | 8 | 163,000 |
| June 17, 2026 | 8.5 | 8.21 | 8.21 | 8.5 | 8.21 | 29,000 |
| June 16, 2026 | 8.51 | 8.6 | 8.6 | 8.89 | 8.38 | 94,500 |
| June 15, 2026 | 8.81 | 8.89 | 8.89 | 9.15 | 8.5 | 267,500 |
| June 12, 2026 | 8.88 | 9.03 | 9.03 | 9.03 | 8.81 | 3,500 |
| June 11, 2026 | 9.18 | 8.88 | 8.88 | 9.18 | 8.88 | 316,400 |
| June 10, 2026 | 9.1 | 9.15 | 9.15 | 9.21 | 8.8 | 237,692 |
| June 09, 2026 | 8.41 | 9.1 | 9.1 | 9.2 | 8.41 | 341,000 |
| June 08, 2026 | 8.56 | 8.63 | 8.63 | 9 | 8.41 | 110,881 |
| June 05, 2026 | 8.64 | 8.82 | 8.82 | 8.88 | 8.5 | 49,500 |
| June 04, 2026 | 9.1 | 8.9 | 8.9 | 9.16 | 8.49 | 101,500 |
| June 02, 2026 | 9.06 | 9.16 | 9.16 | 9.16 | 9 | 24,300 |
| June 01, 2026 | 9.15 | 9.16 | 9.16 | 9.27 | 8.9 | 101,120 |
| May 29, 2026 | 9.11 | 9.15 | 9.15 | 9.49 | 9.1 | 64,580 |
| May 28, 2026 | 9.58 | 9.11 | 9.11 | 9.75 | 9 | 212,500 |
| May 27, 2026 | 9.1 | 9.58 | 9.58 | 9.6 | 8.79 | 685,000 |
| May 26, 2026 | 8.5 | 9.1 | 9.1 | 9.2 | 7.69 | 971,400 |
| May 22, 2026 | 7.9 | 8.44 | 8.44 | 8.45 | 7.9 | 38,000 |
| May 21, 2026 | 9 | 8.3 | 8.3 | 9 | 7.7 | 618,500 |
| May 20, 2026 | 8.18 | 8.11 | 8.11 | 8.39 | 7.98 | 14,480 |
| May 19, 2026 | 8.4 | 8.18 | 8.18 | 8.4 | 8.1 | 34,500 |
| May 18, 2026 | 8.48 | 8.4 | 8.4 | 8.48 | 8.06 | 55,540 |
| May 15, 2026 | 8.55 | 8.48 | 8.48 | 8.55 | 8.48 | 10,000 |
| May 14, 2026 | 9 | 8.69 | 8.69 | 9 | 8.58 | 44,300 |
| May 13, 2026 | 8.99 | 8.98 | 8.98 | 8.99 | 8.69 | 13,000 |
| May 12, 2026 | 8.77 | 9.1 | 9.1 | 9.1 | 8.77 | 20,000 |
| May 11, 2026 | 9 | 8.81 | 8.81 | 9.2 | 8.8 | 41,500 |
| May 08, 2026 | 8.9 | 9 | 9 | 9.2 | 8.89 | 71,550 |
| May 07, 2026 | 8.9 | 8.9 | 8.9 | 9.1 | 8.43 | 198,000 |
| May 06, 2026 | 8.86 | 9 | 9 | 9.15 | 8.71 | 100,000 |
| May 05, 2026 | 8.99 | 9 | 9 | 9.32 | 8.8 | 141,740 |
| May 04, 2026 | 8.28 | 8.8 | 8.8 | 9.19 | 8.27 | 342,080 |
| April 30, 2026 | 8.2 | 8.28 | 8.28 | 8.52 | 8.2 | 328,660 |
| April 29, 2026 | 8.01 | 8.21 | 8.21 | 8.3 | 8.01 | 125,980 |
| April 28, 2026 | 7.6 | 8 | 8 | 8.3 | 7.58 | 196,300 |
| April 27, 2026 | 7.25 | 7.63 | 7.63 | 8.2 | 7.2 | 1.16M |
| April 24, 2026 | 7 | 7.25 | 7.25 | 7.55 | 6.75 | 545,560 |
| April 23, 2026 | 6.49 | 6.65 | 6.65 | 6.89 | 6.2 | 431,000 |
| April 22, 2026 | 6.62 | 6.75 | 6.75 | 6.95 | 6.61 | 40,000 |
| April 21, 2026 | 6.78 | 6.62 | 6.62 | 6.78 | 6.56 | 11,900 |
| April 20, 2026 | 6.76 | 6.78 | 6.78 | 6.78 | 6.76 | 2,500 |
| April 17, 2026 | 6.78 | 6.78 | 6.78 | 6.8 | 6.78 | 25,100 |
| April 16, 2026 | 6.58 | 6.78 | 6.78 | 6.78 | 6.58 | 28,900 |
| April 15, 2026 | 6.33 | 6.71 | 6.71 | 6.72 | 6 | 103,200 |
| April 14, 2026 | 6.9 | 6.56 | 6.56 | 7.01 | 6.56 | 189,480 |
| April 13, 2026 | 6.88 | 6.99 | 6.99 | 6.99 | 6.87 | 6,500 |
| April 08, 2026 | 6.83 | 6.99 | 6.99 | 6.99 | 6.83 | 21,000 |
| April 02, 2026 | 6.83 | 6.83 | 6.83 | 6.87 | 6.83 | 29,500 |
| April 01, 2026 | 6.7 | 6.87 | 6.87 | 7.02 | 6.7 | 605,700 |
| March 31, 2026 | 6.97 | 6.7 | 6.7 | 6.97 | 6.7 | 32,500 |
| March 30, 2026 | 6.79 | 6.97 | 6.97 | 6.97 | 6.79 | 3,860 |
| March 27, 2026 | 6.43 | 6.79 | 6.79 | 6.99 | 6.43 | 24,000 |
| March 26, 2026 | 6.9 | 6.99 | 6.98 | 7 | 6.86 | 142,500 |
| March 25, 2026 | 6.77 | 6.83 | 6.83 | 7 | 6.77 | 299,500 |
| March 24, 2026 | 6.78 | 6.78 | 6.78 | 6.9 | 6.75 | 60,500 |
| March 23, 2026 | 6.5 | 6.78 | 6.78 | 6.83 | 6.3 | 320,500 |
| March 20, 2026 | 6.7 | 6.74 | 6.74 | 6.87 | 6.49 | 104,000 |
| March 19, 2026 | 6.8 | 6.83 | 6.83 | 6.83 | 6.42 | 60,500 |
| March 18, 2026 | 7.25 | 6.9 | 6.9 | 7.25 | 6.85 | 429,000 |