Chia Tai Enterprises International Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 6.75
+0.03 (0.45%)
At close: Feb 13, 2026
HKG:3839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.15 | 7.15 | 7.00 | 7.03 | 7.03 | -1.68% | 11,500 |
| Dec 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.71% | - |
| Dec 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 500 |
| Dec 17, 2025 | 7.16 | 7.16 | 7.00 | 7.03 | 7.03 | -1.82% | 243,000 |
| Dec 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | 500 |
| Dec 15, 2025 | 7.48 | 7.54 | 7.02 | 7.17 | 7.17 | -4.14% | 14,000 |
| Dec 12, 2025 | 7.01 | 7.48 | 7.01 | 7.48 | 7.48 | 0.67% | 112,000 |
| Dec 11, 2025 | 7.39 | 7.44 | 7.17 | 7.43 | 7.43 | -0.13% | 37,700 |
| Dec 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 360 |
| Dec 9, 2025 | 7.55 | 7.55 | 7.12 | 7.44 | 7.44 | -0.40% | 82,500 |
| Dec 8, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 0.40% | 77,000 |
| Dec 5, 2025 | 7.59 | 7.59 | 7.03 | 7.44 | 7.44 | -1.98% | 429,100 |
| Dec 4, 2025 | 7.43 | 7.60 | 7.20 | 7.59 | 7.59 | 2.15% | 146,600 |
| Dec 3, 2025 | 7.01 | 7.80 | 7.01 | 7.43 | 7.43 | 5.99% | 241,000 |