HKSE - Delayed Quote HKD

Chia Tai Enterprises International Limited (3839.HK)

Compare
1.710
+0.210
+(14.00%)
As of 11:07:30 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.6801.8801.6601.7101.710308,500
Jan 22, 20251.5301.5901.5001.5001.50021,740
Jan 21, 20251.6101.6101.4801.5001.50059,000
Jan 20, 20251.5101.5101.5101.5101.510-
Jan 17, 20251.5001.5001.5001.5001.500500
Jan 16, 20251.4701.4701.4701.4701.4704,000
Jan 15, 20251.6301.6301.6201.6201.62055,080
Jan 14, 20251.5401.6301.5401.6301.63028,000
Jan 13, 20251.6001.6001.4501.4801.480135,000
Jan 10, 20251.5901.6001.5701.6001.600118,000
Jan 9, 20251.5901.5901.5801.5901.5909,500
Jan 8, 20251.5001.5201.5001.5201.520219,500
Jan 7, 20251.6101.6101.4601.4601.460109,000
Jan 6, 20251.6101.6101.6001.6101.61022,700
Jan 3, 20251.6101.6501.5701.5701.57039,000
Jan 2, 20251.5401.5501.5301.5501.55044,500
Dec 31, 20241.4901.4901.4901.4901.490-
Dec 30, 20241.4601.4601.4601.4601.4601,060
Dec 27, 20241.4501.6001.4501.6001.60025,500
Dec 24, 20241.4501.4501.4501.4501.450-
Dec 23, 20241.5001.5001.5001.5001.500100,080
Dec 20, 20241.5001.5001.5001.5001.500-
Dec 19, 20241.6401.6401.5001.5001.50055,800
Dec 18, 20241.6401.6401.6401.6401.64050,000
Dec 17, 20241.6501.6501.6501.6401.64015,000
Dec 16, 20241.6301.6301.6301.6301.630-
Dec 13, 20241.5501.6701.5501.6301.63051,000
Dec 12, 20241.6201.6401.5501.5501.550245,500
Dec 11, 20241.7001.7001.6201.6201.62020,700
Dec 10, 20241.6101.7101.6101.7101.71067,200
Dec 9, 20241.6001.6501.6001.6101.610341,540
Dec 6, 20241.6701.6701.6001.6201.620218,500
Dec 5, 20241.6701.6701.6701.6701.670-
Dec 4, 20241.6501.6501.6501.6501.650960
Dec 3, 20241.7501.7901.7501.7901.79034,900
Dec 2, 20241.7101.7101.7101.7101.710-
Nov 29, 20241.6701.8501.6701.7101.71081,000
Nov 28, 20241.6501.7701.6501.7701.770355,000
Nov 27, 20241.7001.7701.6101.7701.770576,000
Nov 26, 20241.7501.7501.7501.7401.74010,000
Nov 25, 20241.7501.7501.6501.7501.750161,000
Nov 22, 20241.7501.7501.7501.7501.750-
Nov 21, 20241.6001.7501.6001.7501.75017,600
Nov 20, 20241.7501.7501.7501.7501.75039,500
Nov 19, 20241.7001.7501.7001.7501.75098,500
Nov 18, 20241.5501.7401.4901.6501.650263,500
Nov 15, 20241.7801.7801.6201.6201.62067,200
Nov 14, 20241.8101.8801.6801.7901.790241,000
Nov 13, 20241.6001.8801.5501.8101.810581,500
Nov 12, 20241.5801.6801.5801.5901.59062,500
Nov 11, 20241.5901.6101.5901.6001.600171,300
Nov 8, 20241.4901.4901.4901.4901.490-
Nov 7, 20241.3601.5701.3601.5001.50082,000
Nov 6, 20241.3601.3601.3601.3601.36012,000
Nov 5, 20241.3901.4001.3901.4001.40051,600
Nov 4, 20241.3101.4101.3101.4101.4103,200
Nov 1, 20241.3601.4201.2601.4201.420170,500
Oct 31, 20241.5201.5201.4901.4901.49035,400
Oct 30, 20241.5801.5801.5801.5801.580-
Oct 29, 20241.5801.5801.5801.5801.580-
Oct 28, 20241.5801.5801.5801.5801.580-
Oct 25, 20241.5901.5901.5901.5901.5904,000
Oct 24, 20241.4901.5001.4501.4901.49016,000
Oct 23, 20241.5001.5001.5001.5001.50030,000
Oct 22, 20241.5701.5701.5701.5701.5705,500
Oct 21, 20241.4501.5901.4501.5801.58076,700
Oct 18, 20241.4601.5101.4601.5001.500127,700
Oct 17, 20241.4801.4801.4501.4601.460170,500
Oct 16, 20241.4801.4801.4001.4801.480166,300
Oct 15, 20241.6001.6701.4601.4601.460477,100
Oct 14, 20241.4201.5501.4001.5301.530294,000
Oct 10, 20241.3801.4001.3501.3501.350192,900
Oct 9, 20241.2801.2801.1901.2801.280299,500
Oct 8, 20241.5501.6001.2801.2801.280692,000
Oct 7, 20241.4101.6801.1201.5501.5501,039,540
Oct 4, 20241.5002.1001.3901.4101.4104,137,800
Oct 3, 20240.8901.6000.8901.4101.4101,394,060
Oct 2, 20240.9000.9400.8700.9100.910362,200
Sep 30, 20240.8400.9000.8400.8600.860182,300
Sep 27, 20240.7800.8900.7800.8600.860142,700
Sep 26, 20240.8100.8400.8100.8300.83093,000
Sep 25, 20240.8200.8200.8200.8200.820-
Sep 24, 20240.8000.8300.7800.8300.830107,000
Sep 23, 20240.8100.8100.8100.8100.810-
Sep 20, 20240.7600.8500.7600.8100.810210,780
Sep 19, 20240.7600.8000.7600.8000.800149,000
Sep 17, 20240.7500.7500.7500.7500.750-
Sep 16, 20240.7100.7800.7100.7400.74039,000
Sep 13, 20240.7100.7100.7100.7100.71010,200
Sep 12, 20240.7400.7400.7400.7400.740-
Sep 11, 20240.7500.7500.7500.7500.7504,000
Sep 10, 20240.7600.7600.7600.7600.760-
Sep 9, 20240.7400.7400.7400.7400.740-
Sep 5, 20240.7100.7100.7100.7100.710-
Sep 4, 20240.7300.7300.7300.7300.73047,000
Sep 3, 20240.6900.6900.6900.7300.7301,000
Sep 2, 20240.7000.7000.7000.7000.7005,000
Aug 30, 20240.7000.7100.7000.7300.73041,060
Aug 29, 20240.7300.7300.7300.7300.730-
Aug 28, 20240.7300.7300.7300.7300.730-
Aug 27, 20240.7000.7100.7000.7400.7403,000
Aug 26, 20240.7200.7200.7200.7200.720-
Aug 23, 20240.7400.7400.7400.7400.740-
Aug 22, 20240.7000.7000.7000.7400.7401,200
Aug 21, 20240.7300.7300.7300.7300.730-
Aug 20, 20240.7300.7300.7300.7300.730-
Aug 19, 20240.7300.7300.7300.7300.73030,100
Aug 16, 20240.7300.7300.7300.7300.730-
Aug 15, 20240.7400.7500.7400.7300.73010,000
Aug 14, 20240.6700.7000.6700.7000.7009,500
Aug 13, 20240.7100.7100.6500.7300.73094,200
Aug 12, 20240.7300.7300.7300.7300.730-
Aug 9, 20240.7300.7300.7300.7300.730-
Aug 8, 20240.7600.7600.7600.7600.760-
Aug 7, 20240.6600.7600.6600.7600.7602,000
Aug 6, 20240.7200.7200.7200.7200.720-
Aug 5, 20240.6800.6800.6800.7100.7101,000
Aug 2, 20240.7200.7200.6500.7000.70079,500
Aug 1, 20240.7200.7200.7200.7200.720-
Jul 31, 20240.7300.7400.7000.7200.720150,300
Jul 30, 20240.7400.7400.7400.7400.740-
Jul 29, 20240.7400.7400.7400.7400.74011,000
Jul 26, 20240.7200.7200.6900.7400.74031,500
Jul 25, 20240.8000.8000.8000.8000.8009,020
Jul 24, 20240.8900.8900.8300.8200.82021,000
Jul 23, 20240.7400.7400.7400.7400.740-
Jul 22, 20240.7400.7400.7400.7400.740-
Jul 19, 20240.7400.7400.7400.7400.7407,500
Jul 18, 20240.7400.7500.7000.7400.74045,500
Jul 17, 20240.7600.7600.7600.7600.760-
Jul 16, 20240.7600.7600.7600.7600.7603,000
Jul 15, 20240.7700.7700.7700.7700.770-
Jul 12, 20240.7400.7700.7400.7700.77039,500
Jul 11, 20240.7300.7400.7300.7400.74016,380
Jul 10, 20240.7400.7400.7300.7400.74060,000
Jul 9, 20240.7500.7500.7200.7400.74030,500
Jul 8, 20240.7700.7700.7700.7700.770-
Jul 5, 20240.7700.7700.7700.7700.770-
Jul 4, 20240.7700.7700.7700.7700.770-
Jul 3, 20240.7500.7700.7500.7700.7704,000
Jul 2, 20240.7400.8300.7400.7700.77023,800
Jun 28, 20240.7400.7600.7400.7700.77012,000
Jun 27, 20240.7500.7500.7500.7800.780500
Jun 26, 20240.8000.8000.8000.8000.800-
Jun 25, 20240.8000.8000.8000.8000.800-
Jun 24, 20240.7800.7900.7800.7900.79020,500
Jun 21, 20240.7800.7800.7700.7800.7803,500
Jun 20, 20240.8500.8500.8500.8500.850-
Jun 19, 20240.8500.8500.8500.8500.850-
Jun 18, 20240.8500.8500.8500.8500.850-
Jun 17, 20240.8500.8500.8500.8500.850-
Jun 14, 20240.8500.8500.8500.8500.850-
Jun 13, 20240.8400.8500.8400.8500.85031,020
Jun 12, 20240.8500.8500.8500.8500.850-
Jun 11, 20240.8500.8500.8500.8500.850-
Jun 7, 20240.8800.8800.8000.8500.85056,000
Jun 6, 20240.8700.8700.8700.8700.870-
Jun 5, 20240.8900.8900.8500.8600.86010,500
Jun 4, 20240.8600.8800.8600.8600.8605,500
Jun 3, 20240.8800.8800.8800.8800.880-
May 31, 20240.8800.8800.8800.8800.880-
May 30, 20240.9000.9000.9000.9000.900500
May 29, 20240.9000.9200.8900.9100.910143,500
May 28, 20240.9000.9000.8600.8900.89010,500
May 27, 20240.9000.9000.9000.9000.900-
May 24, 20240.8700.8700.8700.8700.870-
May 23, 20240.9000.9000.8900.8900.890208,000
May 22, 20240.9000.9000.9000.9000.9009,740
May 21, 20240.9800.9800.8400.9000.90021,200
May 20, 20240.9000.9000.9000.9000.9001,360
May 17, 20240.9300.9300.9300.9300.93083,500
May 16, 20240.9100.9200.9100.9100.91032,000
May 14, 20240.9000.9000.8900.8900.89069,500
May 13, 20240.8600.8600.8600.8600.86024,000
May 10, 20240.8700.8900.8400.8600.860272,180
May 9, 20240.8700.9300.8700.8800.88012,500
May 8, 20240.9400.9600.8500.9300.930184,000
May 7, 20240.8600.9400.8600.9300.930341,000
May 6, 20240.8600.8600.8100.8600.8602,200
May 3, 20240.8000.8600.7700.8600.860164,260
May 2, 20240.7600.7900.7300.7900.79088,600
Apr 30, 20240.7100.7900.7000.7300.73034,000
Apr 29, 20240.7000.7200.7000.7100.71066,200
Apr 26, 20240.7200.7200.7200.7200.720-
Apr 25, 20240.7100.7300.7000.7000.70056,560
Apr 24, 20240.7100.7300.6800.6800.680201,000
Apr 23, 20240.7100.7100.6700.6900.69082,500
Apr 22, 20240.7700.7700.6600.7000.70047,500
Apr 19, 20240.6800.6800.6500.6600.66047,000
Apr 18, 20240.6700.7000.6500.6700.670201,500
Apr 17, 20240.7400.7400.6500.6700.670309,500
Apr 16, 20240.7800.7800.6900.7000.700381,500
Apr 15, 20240.7800.7900.7500.7600.760130,000
Apr 12, 20240.8200.8200.8000.8100.81099,000
Apr 11, 20240.8400.8400.7700.8000.80047,000
Apr 10, 20240.8400.8500.7800.8200.82077,000
Apr 9, 20240.7900.7900.7800.7900.79010,000
Apr 8, 20240.7800.7800.7800.7800.7804,500
Apr 5, 20240.8300.8300.7800.7800.78080,500
Apr 3, 20240.8400.8400.8400.8400.840-
Apr 2, 20240.8500.8500.7400.8000.80070,000
Mar 28, 20240.8400.8400.8400.8400.840-
Mar 27, 20240.7900.7900.7800.8200.8205,500
Mar 26, 20240.8000.8000.8000.8000.800500
Mar 25, 20240.8100.8100.8100.8100.810-
Mar 22, 20240.8100.8100.8100.8100.810-
Mar 21, 20240.8400.8400.8000.8200.82010,000
Mar 20, 20240.8200.8200.8100.8300.83028,500
Mar 19, 20240.8500.8500.8500.8500.850-
Mar 18, 20240.8800.8800.8500.8600.86011,500
Mar 15, 20240.8600.8600.8600.8600.86011,000
Mar 14, 20240.8600.8800.8600.8800.88019,200
Mar 13, 20240.8600.8800.8600.8800.88031,000
Mar 12, 20240.8500.8800.8400.8800.88018,000
Mar 11, 20240.8300.8300.8300.8300.830-
Mar 8, 20240.8300.8300.7800.8200.82032,000
Mar 7, 20240.8300.8500.8400.8500.85017,500
Mar 6, 20240.8300.8500.8300.8500.85023,500
Mar 5, 20240.8600.8600.8500.8500.85010,000
Mar 4, 20240.8500.8700.8500.8500.8504,900
Mar 1, 20240.8800.8800.8100.8700.87042,300
Feb 29, 20240.8900.9100.8600.8600.86039,000
Feb 28, 20240.9200.9200.8900.8900.89021,500
Feb 27, 20240.9200.9200.9200.9200.920-
Feb 26, 20240.9200.9200.9200.9200.920124,500
Feb 23, 20240.8900.9000.8900.8900.89062,200
Feb 22, 20240.9000.9000.8800.8800.88023,000
Feb 21, 20240.9000.9500.8800.8800.880116,300
Feb 20, 20240.9900.9900.8800.8800.880164,500
Feb 19, 20240.9800.9800.9400.9400.94019,000
Feb 16, 20240.9600.9600.8900.9400.94012,700
Feb 15, 20240.9600.9600.8600.9400.94064,060
Feb 14, 20240.9100.9100.9100.9100.910-
Feb 9, 20240.8800.8800.8800.8800.880-
Feb 8, 20240.9200.9200.8500.8500.85077,600
Feb 7, 20240.8900.9000.8900.9000.90029,500
Feb 6, 20240.9200.9200.8400.8800.88065,500
Feb 5, 20240.9300.9300.9100.9100.9102,000
Feb 2, 20240.9200.9200.8300.8700.87063,700
Feb 1, 20240.8800.8800.8200.8600.860129,900
Jan 31, 20240.8500.8500.8500.8500.850-
Jan 30, 20240.8800.8800.8100.8800.8808,000
Jan 29, 20240.8800.9300.8600.8800.880135,000
Jan 26, 20240.9000.9000.8300.8300.8302,560
Jan 25, 20240.9000.9000.9000.9000.900-
Jan 24, 20240.8200.8600.7200.8600.86073,500
Jan 23, 20240.8100.8100.8100.8100.810-