Chia Tai Enterprises International Limited (3839.HK) HKSE
5.94
+0.07(+1.19%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.94
+0.07(+1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 7.25 | 7.26 | 0 | 7.26 | 6.81 | 43,500 |
| January 02, 2026 | 7.24 | 7.24 | 0 | 7.24 | 7.24 | 100 |
| December 31, 2025 | 7.09 | 7.25 | 0 | 7.27 | 7.09 | 101,500 |
| December 30, 2025 | 6.8 | 6.86 | 0 | 7.02 | 6.8 | 14,500 |
| December 29, 2025 | 6.8 | 6.85 | 0 | 6.85 | 6.79 | 90,000 |
| December 24, 2025 | 6.68 | 6.58 | 0 | 6.68 | 6.58 | 13,683 |
| December 23, 2025 | 6.81 | 6.68 | 0 | 6.83 | 6.68 | 58,000 |
| December 22, 2025 | 7.15 | 7.03 | 0 | 7.15 | 7 | 11,500 |
| December 19, 2025 | 7.15 | 7.15 | 0 | 7.15 | 7.15 | 0 |
| December 18, 2025 | 7.03 | 7.03 | 0 | 7.03 | 7.03 | 500 |
| December 17, 2025 | 7.16 | 7.03 | 0 | 7.16 | 7 | 243,500 |
| December 16, 2025 | 7.16 | 7.16 | 0 | 7.16 | 7.16 | 500 |
| December 15, 2025 | 7.48 | 7.17 | 0 | 7.54 | 7.02 | 14,500 |
| December 12, 2025 | 7.01 | 7.48 | 0 | 7.48 | 7.01 | 112,000 |