Chia Tai Enterprises International Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 5.91
-0.03 (-0.51%)
At close: Mar 10, 2026
HKG:3839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | - | - | 2,000 |
| Mar 9, 2026 | 5.50 | 5.98 | 5.50 | 5.94 | 5.94 | 8.00% | 17,000 |
| Mar 6, 2026 | 5.60 | 5.61 | 5.50 | 5.50 | 5.50 | -1.79% | 455,500 |
| Mar 5, 2026 | 5.70 | 5.88 | 5.52 | 5.60 | 5.60 | -1.75% | 89,000 |
| Mar 4, 2026 | 5.76 | 5.89 | 5.56 | 5.70 | 5.70 | -2.73% | 42,000 |
| Mar 3, 2026 | 6.12 | 6.12 | 5.85 | 5.86 | 5.86 | -3.14% | 103,500 |
| Mar 2, 2026 | 6.01 | 6.12 | 5.99 | 6.05 | 6.05 | 1.34% | 75,000 |
| Feb 27, 2026 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | -1.81% | 146,000 |
| Feb 26, 2026 | 6.54 | 6.54 | 6.08 | 6.08 | 6.08 | -6.03% | 195,000 |
| Feb 25, 2026 | 6.69 | 6.69 | 6.46 | 6.47 | 6.47 | -3.14% | 139,820 |
| Feb 24, 2026 | 6.69 | 6.74 | 6.63 | 6.68 | 6.68 | -0.15% | 127,980 |
| Feb 23, 2026 | 6.72 | 6.74 | 6.51 | 6.69 | 6.69 | -0.30% | 98,000 |
| Feb 20, 2026 | 6.70 | 6.71 | 6.46 | 6.71 | 6.71 | -0.15% | 87,500 |
| Feb 16, 2026 | 6.85 | 6.88 | 6.71 | 6.72 | 6.72 | -0.44% | 28,500 |
| Feb 13, 2026 | 6.72 | 6.75 | 6.60 | 6.75 | 6.75 | 0.45% | 71,500 |
| Feb 12, 2026 | 6.70 | 6.78 | 6.60 | 6.72 | 6.72 | 1.66% | 17,000 |
| Feb 11, 2026 | 6.61 | 6.68 | 6.60 | 6.61 | 6.61 | 0.15% | 14,700 |
| Feb 10, 2026 | 6.62 | 6.66 | 6.48 | 6.60 | 6.60 | - | 38,700 |
| Feb 9, 2026 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 2.33% | 48,500 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -2.42% | 56,600 |
| Feb 5, 2026 | 6.57 | 6.61 | 6.55 | 6.61 | 6.61 | 0.46% | 46,500 |
| Feb 4, 2026 | 6.52 | 6.60 | 6.52 | 6.58 | 6.58 | 0.92% | 19,500 |
| Feb 3, 2026 | 6.59 | 6.59 | 6.43 | 6.52 | 6.52 | -1.21% | 49,100 |
| Feb 2, 2026 | 6.55 | 6.60 | 6.48 | 6.60 | 6.60 | -1.64% | 37,500 |
| Jan 30, 2026 | 6.76 | 6.76 | 6.52 | 6.71 | 6.71 | -0.74% | 80,380 |
| Jan 29, 2026 | 6.36 | 6.80 | 6.30 | 6.76 | 6.76 | 6.29% | 219,360 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.34 | 6.36 | 6.36 | -1.70% | 16,240 |
| Jan 27, 2026 | 6.46 | 6.49 | 6.39 | 6.47 | 6.47 | -1.22% | 25,680 |
| Jan 26, 2026 | 6.48 | 6.55 | 6.40 | 6.55 | 6.55 | 1.08% | 66,000 |
| Jan 23, 2026 | 6.86 | 6.86 | 6.35 | 6.48 | 6.48 | -2.56% | 239,500 |
| Jan 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.45% | - |
| Jan 21, 2026 | 6.51 | 6.68 | 6.51 | 6.68 | 6.68 | 0.75% | 27,560 |
| Jan 20, 2026 | 6.51 | 6.73 | 6.40 | 6.63 | 6.63 | 1.22% | 58,560 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 27,000 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 46,500 |
| Jan 15, 2026 | 6.74 | 6.77 | 6.30 | 6.65 | 6.65 | -2.35% | 177,500 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | 1.34% | 25,300 |
| Jan 13, 2026 | 6.66 | 6.88 | 6.66 | 6.72 | 6.72 | 2.60% | 74,600 |
| Jan 12, 2026 | 6.70 | 6.75 | 6.48 | 6.55 | 6.55 | -3.53% | 180,000 |
| Jan 9, 2026 | 7.08 | 7.09 | 6.62 | 6.79 | 6.79 | -4.37% | 396,000 |
| Jan 8, 2026 | 7.10 | 7.13 | 7.10 | 7.10 | 7.10 | -0.42% | 21,600 |
| Jan 7, 2026 | 7.00 | 7.14 | 7.00 | 7.13 | 7.13 | 1.86% | 34,240 |
| Jan 6, 2026 | 7.17 | 7.17 | 6.91 | 7.00 | 7.00 | -3.58% | 192,920 |
| Jan 5, 2026 | 7.25 | 7.26 | 6.81 | 7.26 | 7.26 | 0.28% | 43,000 |
| Jan 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.14% | 100 |
| Dec 31, 2025 | 7.09 | 7.27 | 7.09 | 7.25 | 7.25 | 5.69% | 100,000 |
| Dec 30, 2025 | 6.80 | 7.02 | 6.80 | 6.86 | 6.86 | 0.15% | 14,500 |
| Dec 29, 2025 | 6.80 | 6.85 | 6.79 | 6.85 | 6.85 | 4.10% | 85,500 |
| Dec 24, 2025 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | -1.50% | 13,683 |
| Dec 23, 2025 | 6.81 | 6.83 | 6.68 | 6.68 | 6.68 | -4.98% | 57,000 |