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 $4,317.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,193.1, while $1000 invested 1 year ago would be worth $1,496.67. This corresponds to total returns of 331.73%, 519.31%, 49.67%, respectively, with annualized returns of 15.74%, 43.98%, 49.67%.
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 |
|---|---|---|---|---|---|---|
| July 30, 2026 | 9.1 | 8.98 | 8.98 | 9.12 | 8.98 | 18,300 |
| July 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 5,100 |
| July 27, 2026 | 8.97 | 9 | 9 | 9.01 | 8.97 | 13,500 |
| July 24, 2026 | 9.01 | 8.96 | 8.96 | 9.05 | 8.95 | 21,500 |
| July 23, 2026 | 9.2 | 9 | 9 | 9.2 | 8.8 | 99,000 |
| July 21, 2026 | 9.2 | 9.15 | 9.15 | 9.5 | 9.09 | 66,660 |
| July 17, 2026 | 9.02 | 9.37 | 9.37 | 9.41 | 8.56 | 8,000 |
| July 16, 2026 | 9.06 | 9.21 | 9.21 | 9.21 | 9.02 | 38,000 |
| July 15, 2026 | 9.5 | 9.05 | 9.05 | 9.5 | 9 | 58,560 |
| July 14, 2026 | 9.22 | 9.5 | 9.5 | 9.5 | 9.22 | 8,500 |
| July 13, 2026 | 9.3 | 9.5 | 9.5 | 9.5 | 9.22 | 165,500 |
| July 10, 2026 | 9.64 | 9.5 | 9.5 | 9.65 | 9.28 | 29,500 |
| July 09, 2026 | 9.7 | 9.4 | 9.4 | 9.89 | 9.09 | 145,500 |
| July 07, 2026 | 9.04 | 9.69 | 9.69 | 9.8 | 8.95 | 114,000 |
| July 06, 2026 | 9 | 9.04 | 9.04 | 9.08 | 8.95 | 40,500 |
| July 03, 2026 | 8.5 | 9.05 | 9.05 | 9.1 | 8.5 | 242,140 |
| July 02, 2026 | 8.65 | 8.5 | 8.5 | 8.85 | 8.39 | 176,500 |
| June 30, 2026 | 8.65 | 8.65 | 8.65 | 8.68 | 8.22 | 29,000 |
| June 29, 2026 | 8.02 | 8.5 | 8.5 | 8.5 | 8 | 86,000 |
| June 26, 2026 | 8.19 | 8.01 | 8.01 | 8.21 | 7.8 | 95,000 |
| June 25, 2026 | 8.1 | 8.19 | 8.19 | 8.19 | 7.8 | 96,500 |
| June 24, 2026 | 8.2 | 8.19 | 8.19 | 8.34 | 8 | 57,000 |
| June 23, 2026 | 8.31 | 8.2 | 8.2 | 8.37 | 8.1 | 54,400 |
| 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 |