HKSE - Delayed Quote HKD

Chia Tai Enterprises International Limited (3839.HK)

0.660 -0.010 (-1.49%)
At close: April 19 at 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.680 0.680 0.650 0.660 0.660 47,000
Apr 18, 2024 0.670 0.700 0.650 0.670 0.670 201,500
Apr 17, 2024 0.740 0.740 0.650 0.670 0.670 309,500
Apr 16, 2024 0.780 0.780 0.690 0.700 0.700 381,500
Apr 15, 2024 0.780 0.790 0.750 0.760 0.760 130,000
Apr 12, 2024 0.820 0.820 0.800 0.810 0.810 99,000
Apr 11, 2024 0.840 0.840 0.770 0.800 0.800 47,000
Apr 10, 2024 0.840 0.850 0.780 0.820 0.820 77,000
Apr 9, 2024 0.790 0.790 0.780 0.790 0.790 10,000
Apr 8, 2024 0.780 0.780 0.780 0.780 0.780 4,500
Apr 5, 2024 0.830 0.830 0.780 0.780 0.780 80,500
Apr 3, 2024 0.840 0.840 0.840 0.840 0.840 -
Apr 2, 2024 0.850 0.850 0.740 0.800 0.800 70,000
Mar 28, 2024 0.840 0.840 0.840 0.840 0.840 -
Mar 27, 2024 0.790 0.790 0.780 0.820 0.820 5,500
Mar 26, 2024 0.800 0.800 0.800 0.800 0.800 500
Mar 25, 2024 0.810 0.810 0.810 0.810 0.810 -
Mar 22, 2024 0.810 0.810 0.810 0.810 0.810 -
Mar 21, 2024 0.840 0.840 0.800 0.820 0.820 10,000
Mar 20, 2024 0.820 0.820 0.810 0.830 0.830 28,500
Mar 19, 2024 0.850 0.850 0.850 0.850 0.850 -
Mar 18, 2024 0.880 0.880 0.850 0.860 0.860 11,500
Mar 15, 2024 0.860 0.860 0.860 0.860 0.860 11,000
Mar 14, 2024 0.860 0.880 0.860 0.880 0.880 19,200
Mar 13, 2024 0.860 0.880 0.860 0.880 0.880 31,000
Mar 12, 2024 0.850 0.880 0.840 0.880 0.880 18,000
Mar 11, 2024 0.830 0.830 0.830 0.830 0.830 -
Mar 8, 2024 0.830 0.830 0.780 0.820 0.820 32,000
Mar 7, 2024 0.830 0.850 0.840 0.850 0.850 17,500
Mar 6, 2024 0.830 0.850 0.830 0.850 0.850 23,500
Mar 5, 2024 0.860 0.860 0.850 0.850 0.850 10,000
Mar 4, 2024 0.850 0.870 0.850 0.850 0.850 4,900
Mar 1, 2024 0.880 0.880 0.810 0.870 0.870 42,300
Feb 29, 2024 0.890 0.910 0.860 0.860 0.860 39,000
Feb 28, 2024 0.920 0.920 0.890 0.890 0.890 21,500
Feb 27, 2024 0.920 0.920 0.920 0.920 0.920 -
Feb 26, 2024 0.920 0.920 0.920 0.920 0.920 124,500
Feb 23, 2024 0.890 0.900 0.890 0.890 0.890 62,200
Feb 22, 2024 0.900 0.900 0.880 0.880 0.880 23,000
Feb 21, 2024 0.900 0.950 0.880 0.880 0.880 116,300
Feb 20, 2024 0.990 0.990 0.880 0.880 0.880 164,500
Feb 19, 2024 0.980 0.980 0.940 0.940 0.940 19,000
Feb 16, 2024 0.960 0.960 0.890 0.940 0.940 12,700
Feb 15, 2024 0.960 0.960 0.860 0.940 0.940 64,060
Feb 14, 2024 0.910 0.910 0.910 0.910 0.910 -
Feb 9, 2024 0.880 0.880 0.880 0.880 0.880 -
Feb 8, 2024 0.920 0.920 0.850 0.850 0.850 77,600
Feb 7, 2024 0.890 0.900 0.890 0.900 0.900 29,500
Feb 6, 2024 0.920 0.920 0.840 0.880 0.880 65,500
Feb 5, 2024 0.930 0.930 0.910 0.910 0.910 2,000
Feb 2, 2024 0.920 0.920 0.830 0.870 0.870 63,700
Feb 1, 2024 0.880 0.880 0.820 0.860 0.860 129,900
Jan 31, 2024 0.850 0.850 0.850 0.850 0.850 -
Jan 30, 2024 0.880 0.880 0.810 0.880 0.880 8,000
Jan 29, 2024 0.880 0.930 0.860 0.880 0.880 135,000
Jan 26, 2024 0.900 0.900 0.830 0.830 0.830 2,560
Jan 25, 2024 0.900 0.900 0.900 0.900 0.900 -
Jan 24, 2024 0.820 0.860 0.720 0.860 0.860 73,500
Jan 23, 2024 0.810 0.810 0.810 0.810 0.810 -
Jan 22, 2024 0.850 0.860 0.770 0.810 0.810 113,500
Jan 19, 2024 0.880 0.880 0.800 0.810 0.810 17,000
Jan 18, 2024 0.860 0.900 0.860 0.860 0.860 14,000
Jan 17, 2024 0.840 0.840 0.780 0.790 0.790 41,100
Jan 16, 2024 0.830 0.890 0.810 0.830 0.830 56,180
Jan 15, 2024 0.910 0.910 0.910 0.910 0.910 -
Jan 12, 2024 0.890 0.910 0.890 0.910 0.910 14,380
Jan 11, 2024 0.890 0.890 0.890 0.890 0.890 6,000
Jan 10, 2024 0.790 0.890 0.790 0.890 0.890 25,500
Jan 9, 2024 0.880 0.880 0.880 0.880 0.880 1,400
Jan 8, 2024 0.880 0.900 0.880 0.900 0.900 121,500
Jan 5, 2024 0.880 0.880 0.880 0.880 0.880 1,080
Jan 4, 2024 0.950 0.950 0.870 0.870 0.870 64,700
Jan 3, 2024 0.950 0.950 0.950 0.950 0.950 -
Jan 2, 2024 0.950 0.950 0.950 0.950 0.950 -
Dec 29, 2023 0.860 0.950 0.860 0.950 0.950 189,500
Dec 28, 2023 0.830 0.830 0.780 0.830 0.830 132,000
Dec 27, 2023 0.800 0.800 0.800 0.830 0.830 800
Dec 22, 2023 0.820 0.840 0.820 0.840 0.840 49,502
Dec 21, 2023 0.850 0.850 0.850 0.850 0.850 20,000
Dec 20, 2023 0.800 0.850 0.790 0.850 0.850 1,124,200
Dec 19, 2023 0.920 0.920 0.800 0.840 0.840 534,000
Dec 18, 2023 0.910 0.910 0.900 0.910 0.910 77,000
Dec 15, 2023 1.040 1.040 0.930 0.940 0.940 618,500
Dec 14, 2023 0.920 1.070 0.920 1.040 1.040 67,500
Dec 13, 2023 0.910 0.910 0.910 0.910 0.910 10,000
Dec 12, 2023 0.870 1.000 0.870 0.880 0.880 5,300
Dec 11, 2023 0.920 0.920 0.920 0.920 0.920 -
Dec 8, 2023 0.920 0.920 0.920 0.920 0.920 -
Dec 7, 2023 1.000 1.000 0.910 0.920 0.920 44,500
Dec 6, 2023 1.050 1.070 1.050 1.040 1.040 36,500
Dec 5, 2023 1.030 1.050 0.960 1.050 1.050 55,000
Dec 4, 2023 1.020 1.020 1.020 1.020 1.020 8,040
Dec 1, 2023 1.000 1.020 1.000 1.020 1.020 10,500
Nov 30, 2023 1.030 1.030 1.030 1.030 1.030 -
Nov 29, 2023 1.030 1.030 1.030 1.030 1.030 -
Nov 28, 2023 1.020 1.020 1.020 1.030 1.030 10,000
Nov 27, 2023 1.050 1.050 1.050 1.050 1.050 -
Nov 24, 2023 1.050 1.050 1.050 1.050 1.050 -
Nov 23, 2023 1.050 1.050 1.050 1.050 1.050 -
Nov 22, 2023 1.040 1.050 1.040 1.050 1.050 66,000
Nov 21, 2023 1.080 1.080 1.020 1.020 1.020 56,700
Nov 20, 2023 1.040 1.040 1.040 1.040 1.040 -
Nov 17, 2023 1.100 1.120 1.100 1.120 1.120 4,200
Nov 16, 2023 1.120 1.120 1.120 1.140 1.140 1,037
Nov 15, 2023 1.150 1.240 1.150 1.200 1.200 12,700
Nov 14, 2023 1.230 1.230 1.120 1.120 1.120 33,160
Nov 13, 2023 1.230 1.230 1.230 1.230 1.230 -
Nov 10, 2023 1.230 1.230 1.230 1.230 1.230 2,200
Nov 9, 2023 1.250 1.250 1.250 1.250 1.250 35,000
Nov 8, 2023 1.250 1.250 1.200 1.250 1.250 36,000
Nov 7, 2023 1.250 1.250 1.200 1.250 1.250 20,100
Nov 6, 2023 1.220 1.260 1.220 1.260 1.260 68,000
Nov 3, 2023 1.240 1.250 1.240 1.230 1.230 28,400
Nov 2, 2023 1.240 1.240 1.230 1.240 1.240 33,000
Nov 1, 2023 1.250 1.260 1.250 1.260 1.260 9,000
Oct 31, 2023 1.250 1.250 1.250 1.250 1.250 -
Oct 30, 2023 1.270 1.270 1.250 1.250 1.250 29,000
Oct 27, 2023 1.250 1.290 1.250 1.260 1.260 64,500
Oct 26, 2023 1.260 1.260 1.150 1.150 1.150 32,000
Oct 25, 2023 1.290 1.300 1.140 1.210 1.210 210,500
Oct 24, 2023 1.290 1.290 1.290 1.290 1.290 -
Oct 20, 2023 1.300 1.300 1.300 1.300 1.300 8,000
Oct 19, 2023 1.310 1.310 1.310 1.310 1.310 23,000
Oct 18, 2023 1.300 1.350 1.300 1.310 1.310 11,500
Oct 17, 2023 1.250 1.310 1.250 1.310 1.310 8,500
Oct 16, 2023 1.280 1.280 1.260 1.260 1.260 8,500
Oct 13, 2023 1.280 1.300 1.280 1.300 1.300 17,000
Oct 12, 2023 1.300 1.300 1.110 1.280 1.280 69,000
Oct 11, 2023 1.300 1.300 1.300 1.300 1.300 27,000
Oct 10, 2023 1.300 1.320 1.300 1.300 1.300 14,000
Oct 9, 2023 1.300 1.330 1.300 1.300 1.300 59,760
Oct 6, 2023 1.420 1.420 1.360 1.370 1.370 96,500
Oct 5, 2023 1.370 1.440 1.350 1.390 1.390 139,620
Oct 4, 2023 1.440 1.440 1.340 1.360 1.360 100,500
Oct 3, 2023 1.440 1.470 1.440 1.450 1.450 72,000
Sep 29, 2023 1.450 1.460 1.430 1.430 1.430 85,500
Sep 28, 2023 1.470 1.470 1.460 1.450 1.450 13,100
Sep 27, 2023 1.460 1.460 1.460 1.460 1.460 30,120
Sep 26, 2023 1.580 1.580 1.430 1.430 1.430 9,500
Sep 25, 2023 1.490 1.490 1.470 1.470 1.470 52,000
Sep 22, 2023 1.470 1.470 1.380 1.470 1.470 91,000
Sep 21, 2023 1.470 1.470 1.470 1.470 1.470 -
Sep 20, 2023 1.490 1.490 1.490 1.490 1.490 -
Sep 19, 2023 1.530 1.530 1.530 1.490 1.490 8,000
Sep 18, 2023 1.420 1.430 1.420 1.430 1.430 6,900
Sep 15, 2023 1.420 1.470 1.330 1.470 1.470 108,000
Sep 14, 2023 1.420 1.420 1.420 1.420 1.420 14,000
Sep 13, 2023 1.500 1.500 1.410 1.420 1.420 16,500
Sep 12, 2023 1.450 1.500 1.380 1.500 1.500 22,500
Sep 11, 2023 1.450 1.470 1.450 1.470 1.470 82,500
Sep 7, 2023 1.490 1.490 1.470 1.470 1.470 18,500
Sep 6, 2023 1.520 1.520 1.480 1.500 1.500 86,500
Sep 5, 2023 1.600 1.600 1.600 1.600 1.600 -
Sep 4, 2023 1.530 1.600 1.530 1.600 1.600 65,300
Aug 31, 2023 1.550 1.580 1.550 1.580 1.580 132,000
Aug 30, 2023 1.530 1.530 1.520 1.520 1.520 23,000
Aug 29, 2023 1.540 1.540 1.470 1.520 1.520 23,000
Aug 28, 2023 1.540 1.540 1.500 1.540 1.540 26,000
Aug 25, 2023 1.530 1.540 1.520 1.540 1.540 16,500
Aug 24, 2023 1.530 1.530 1.520 1.520 1.520 12,000
Aug 23, 2023 1.530 1.530 1.520 1.530 1.530 56,982
Aug 22, 2023 1.580 1.580 1.460 1.480 1.480 130,800
Aug 21, 2023 1.400 1.530 1.400 1.530 1.530 33,500
Aug 18, 2023 1.600 1.600 1.550 1.560 1.560 57,400
Aug 17, 2023 1.550 1.600 1.550 1.600 1.600 43,000
Aug 16, 2023 1.560 1.680 1.550 1.680 1.680 23,700
Aug 15, 2023 1.570 1.670 1.560 1.650 1.650 36,500
Aug 14, 2023 1.640 1.640 1.560 1.630 1.630 73,500
Aug 11, 2023 1.630 1.750 1.620 1.730 1.730 156,460
Aug 10, 2023 1.730 1.760 1.710 1.750 1.750 270,500
Aug 9, 2023 1.620 1.770 1.620 1.740 1.740 108,500
Aug 8, 2023 1.690 1.690 1.590 1.630 1.630 98,800
Aug 7, 2023 1.730 1.730 1.690 1.690 1.690 252,000
Aug 4, 2023 1.730 1.750 1.720 1.720 1.720 156,000
Aug 3, 2023 1.700 1.730 1.700 1.710 1.710 49,500
Aug 2, 2023 1.730 1.730 1.690 1.690 1.690 162,000
Aug 1, 2023 1.700 1.750 1.700 1.700 1.700 52,400
Jul 31, 2023 1.710 1.770 1.690 1.710 1.710 235,500
Jul 28, 2023 1.700 1.760 1.690 1.720 1.720 84,800
Jul 27, 2023 1.750 1.750 1.710 1.710 1.710 76,000
Jul 26, 2023 1.770 1.780 1.700 1.750 1.750 89,000
Jul 25, 2023 1.720 1.780 1.700 1.780 1.780 177,000
Jul 24, 2023 1.940 1.940 1.680 1.710 1.710 239,580
Jul 21, 2023 1.640 1.990 1.640 1.780 1.780 2,059,600
Jul 20, 2023 1.660 1.670 1.630 1.630 1.630 78,500
Jul 19, 2023 1.650 1.650 1.650 1.660 1.660 26,000
Jul 18, 2023 1.650 1.700 1.640 1.650 1.650 111,687
Jul 14, 2023 1.630 1.650 1.630 1.640 1.640 42,900
Jul 13, 2023 1.650 1.680 1.650 1.670 1.670 71,100
Jul 12, 2023 1.640 1.680 1.640 1.640 1.640 68,000
Jul 11, 2023 1.630 1.650 1.630 1.640 1.640 26,000
Jul 10, 2023 1.650 1.680 1.630 1.630 1.630 22,500
Jul 7, 2023 1.610 1.640 1.550 1.650 1.650 137,200
Jul 6, 2023 1.630 1.680 1.630 1.680 1.680 56,400
Jul 5, 2023 1.770 1.770 1.730 1.730 1.730 42,000
Jul 4, 2023 1.730 1.750 1.730 1.740 1.740 31,000
Jul 3, 2023 1.680 1.750 1.670 1.710 1.710 108,500
Jun 30, 2023 1.680 1.750 1.680 1.700 1.700 106,000
Jun 29, 2023 1.690 1.700 1.670 1.680 1.680 98,500
Jun 28, 2023 1.720 1.720 1.660 1.660 1.660 33,000
Jun 27, 2023 1.680 1.740 1.680 1.720 1.720 75,000
Jun 26, 2023 1.650 1.680 1.600 1.680 1.680 56,000
Jun 23, 2023 1.730 1.730 1.600 1.680 1.680 135,500
Jun 21, 2023 1.770 1.740 1.710 1.730 1.730 47,000
Jun 20, 2023 1.770 1.770 1.700 1.770 1.770 273,700
Jun 19, 2023 1.800 1.800 1.760 1.770 1.770 141,500
Jun 16, 2023 1.900 1.950 1.820 1.840 1.840 300,500
Jun 15, 2023 1.770 2.080 1.720 1.890 1.890 1,383,500
Jun 14, 2023 1.730 1.900 1.720 1.800 1.800 716,800
Jun 13, 2023 1.700 1.850 1.690 1.740 1.740 400,500
Jun 12, 2023 1.880 1.880 1.760 1.820 1.820 229,140
Jun 9, 2023 1.730 2.020 1.730 1.880 1.880 1,002,440
Jun 8, 2023 2.150 2.150 1.740 1.770 1.770 1,278,300
Jun 7, 2023 1.300 2.300 1.300 2.000 2.000 7,266,000
Jun 6, 2023 1.290 1.320 1.280 1.300 1.300 83,500
Jun 5, 2023 1.390 1.390 1.350 1.350 1.350 55,500
Jun 2, 2023 1.170 1.410 1.170 1.380 1.380 215,500
Jun 1, 2023 1.230 1.390 1.230 1.330 1.330 123,140
May 31, 2023 1.230 1.300 1.230 1.260 1.260 57,660
May 30, 2023 1.300 1.350 1.280 1.340 1.340 178,000
May 29, 2023 1.340 1.340 1.260 1.300 1.300 65,000
May 25, 2023 1.340 1.340 1.300 1.340 1.340 105,000
May 24, 2023 1.450 1.450 1.390 1.390 1.390 7,000
May 23, 2023 1.450 1.480 1.380 1.460 1.460 17,000
May 22, 2023 1.420 1.440 1.420 1.440 1.440 38,500
May 19, 2023 1.430 1.490 1.430 1.490 1.490 24,000
May 18, 2023 1.430 1.510 1.430 1.500 1.500 59,700
May 17, 2023 1.550 1.550 1.480 1.490 1.490 95,100
May 16, 2023 1.480 1.580 1.480 1.580 1.580 33,000
May 15, 2023 1.600 1.600 1.600 1.600 1.600 11,000
May 12, 2023 1.630 1.660 1.600 1.660 1.660 60,000
May 11, 2023 1.640 1.740 1.640 1.670 1.670 185,500
May 10, 2023 1.430 1.690 1.430 1.640 1.640 115,580
May 9, 2023 1.660 1.650 1.620 1.650 1.650 31,000
May 8, 2023 1.660 1.690 1.620 1.670 1.670 85,500
May 5, 2023 1.660 1.660 1.660 1.660 1.660 -
May 4, 2023 1.610 1.720 1.610 1.690 1.690 148,560
May 3, 2023 1.730 1.730 1.650 1.690 1.690 71,500
May 2, 2023 1.780 1.780 1.630 1.730 1.730 197,500
Apr 28, 2023 1.600 1.650 1.600 1.600 1.600 159,500
Apr 27, 2023 1.720 1.720 1.530 1.650 1.650 485,500
Apr 26, 2023 1.510 1.950 1.510 1.720 1.720 1,834,500
Apr 25, 2023 1.660 1.660 1.420 1.500 1.500 458,780
Apr 24, 2023 1.720 1.780 1.690 1.720 1.720 160,000
Apr 21, 2023 1.790 1.790 1.680 1.720 1.720 122,500
Apr 20, 2023 1.790 1.820 1.780 1.820 1.820 38,000
Apr 19, 2023 1.820 1.860 1.780 1.860 1.860 111,000