Chia Tai Enterprises International Limited (3839.HK) HKSE

6.83

-0.04(-0.58%)

Updated at April 02 03:59PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	6.99	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
March 17, 2026	6.7	7.28	7.28	7.4	6.7	593,500
March 16, 2026	5.94	6.5	6.5	6.5	5.94	203,000
March 13, 2026	5.8	5.94	5.94	5.94	5.62	13,000
March 12, 2026	5.87	5.87	5.87	6.1	5.8	36,200
March 11, 2026	5.83	5.86	5.86	6.13	5.83	27,000
March 10, 2026	5.94	5.83	5.83	5.94	5.73	192,500
March 09, 2026	5.5	5.94	5.94	5.98	5.5	17,500
March 06, 2026	5.6	5.5	5.5	5.61	5.5	455,500
March 05, 2026	5.7	5.6	5.6	5.88	5.52	89,500
March 04, 2026	5.76	5.61	5.61	5.76	5.61	17,000
March 03, 2026	6.12	5.86	5.86	6.12	5.85	103,500
March 02, 2026	6.01	6.05	6.05	6.12	5.99	75,500
February 27, 2026	6.3	5.97	5.97	6.3	5.97	146,000
February 26, 2026	6.54	6.08	6.08	6.54	6.08	195,000
February 25, 2026	6.69	6.47	6.47	6.69	6.46	140,320
February 24, 2026	6.69	6.68	6.68	6.74	6.63	128,480
February 23, 2026	6.72	6.69	6.69	6.74	6.51	98,000
February 20, 2026	6.7	6.71	0	6.71	6.46	87,500
February 16, 2026	6.85	6.72	0	6.88	6.71	28,500
February 13, 2026	6.72	6.75	0	6.75	6.6	72,000
February 12, 2026	6.7	6.72	0	6.78	6.6	17,000
February 11, 2026	6.61	6.61	0	6.68	6.6	14,700
February 10, 2026	6.62	6.6	0	6.66	6.48	39,200
February 09, 2026	6.46	6.6	0	6.6	6.46	49,000
February 06, 2026	6.6	6.45	0	6.6	6.4	57,600
February 05, 2026	6.57	6.61	0	6.61	6.55	47,000
February 04, 2026	6.52	6.58	0	6.6	6.52	19,500
February 03, 2026	6.59	6.52	0	6.59	6.43	49,100
February 02, 2026	6.55	6.6	0	6.6	6.48	37,500
January 30, 2026	6.76	6.71	0	6.76	6.52	81,380
January 29, 2026	6.36	6.76	0	6.8	6.3	219,360
January 28, 2026	6.45	6.36	0	6.45	6.34	16,240
January 27, 2026	6.46	6.47	0	6.49	6.39	25,680
January 26, 2026	6.48	6.55	0	6.55	6.4	66,000
January 23, 2026	6.86	6.48	0	6.86	6.35	239,500
January 22, 2026	6.65	6.65	0	6.65	6.65	0
January 21, 2026	6.51	6.68	0	6.68	6.51	27,560
January 20, 2026	6.51	6.63	0	6.73	6.4	60,560
January 19, 2026	6.6	6.55	0	6.6	6.5	27,000
January 16, 2026	6.65	6.6	0	6.65	6.5	47,000
January 15, 2026	6.74	6.65	0	6.77	6.3	177,500
January 14, 2026	6.95	6.81	0	6.95	6.81	25,300
January 13, 2026	6.66	6.72	0	6.88	6.66	75,100
January 12, 2026	6.7	6.55	0	6.75	6.48	180,000
January 09, 2026	7.08	6.79	0	7.09	6.62	407,500
January 08, 2026	7.1	7.1	0	7.13	7.1	22,100
January 07, 2026	7	7.13	0	7.14	7	34,240
January 06, 2026	7.17	7	0	7.17	6.91	192,920