Chia Tai Enterprises International Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 9.16
+0.01 (0.11%)
Jun 1, 2026, 3:54 PM HKT
HKG:3839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.15 | 9.20 | 8.90 | 9.20 | - | 0.55% | 92,120 |
| May 29, 2026 | 9.11 | 9.49 | 9.10 | 9.15 | 9.15 | 0.44% | 64,080 |
| May 28, 2026 | 9.58 | 9.75 | 9.00 | 9.11 | 9.11 | -4.91% | 212,000 |
| May 27, 2026 | 9.10 | 9.60 | 8.79 | 9.58 | 9.58 | 5.27% | 684,000 |
| May 26, 2026 | 8.50 | 9.20 | 7.69 | 9.10 | 9.10 | 7.82% | 966,400 |
| May 22, 2026 | 7.90 | 8.45 | 7.90 | 8.44 | 8.44 | 1.69% | 38,000 |
| May 21, 2026 | 9.00 | 9.00 | 7.70 | 8.30 | 8.30 | 2.34% | 615,500 |
| May 20, 2026 | 8.18 | 8.39 | 7.98 | 8.11 | 8.11 | -0.86% | 13,980 |
| May 19, 2026 | 8.40 | 8.40 | 8.10 | 8.18 | 8.18 | -2.62% | 34,000 |
| May 18, 2026 | 8.48 | 8.48 | 8.06 | 8.40 | 8.40 | -0.94% | 47,040 |
| May 15, 2026 | 8.55 | 8.55 | 8.50 | 8.48 | 8.48 | -2.42% | 10,000 |
| May 14, 2026 | 9.00 | 9.00 | 8.58 | 8.69 | 8.69 | -3.23% | 44,300 |
| May 13, 2026 | 8.99 | 8.99 | 8.69 | 8.98 | 8.98 | -1.32% | 12,500 |
| May 12, 2026 | 8.77 | 9.10 | 8.77 | 9.10 | 9.10 | 3.29% | 20,000 |
| May 11, 2026 | 9.00 | 9.20 | 8.80 | 8.81 | 8.81 | -2.11% | 41,500 |
| May 8, 2026 | 8.90 | 9.20 | 8.89 | 9.00 | 9.00 | 1.12% | 71,550 |
| May 7, 2026 | 8.90 | 9.10 | 8.43 | 8.90 | 8.90 | -1.11% | 197,500 |
| May 6, 2026 | 8.86 | 9.15 | 8.71 | 9.00 | 9.00 | - | 99,500 |
| May 5, 2026 | 8.99 | 9.32 | 8.80 | 9.00 | 9.00 | 2.27% | 141,740 |
| May 4, 2026 | 8.28 | 9.19 | 8.27 | 8.80 | 8.80 | 6.28% | 341,080 |
| Apr 30, 2026 | 8.20 | 8.52 | 8.20 | 8.28 | 8.28 | 0.85% | 325,660 |
| Apr 29, 2026 | 8.01 | 8.30 | 8.01 | 8.21 | 8.21 | 2.63% | 125,480 |
| Apr 28, 2026 | 7.60 | 8.30 | 7.58 | 8.00 | 8.00 | 4.85% | 197,800 |
| Apr 27, 2026 | 7.25 | 8.20 | 7.20 | 7.63 | 7.63 | 5.24% | 1,185,000 |
| Apr 24, 2026 | 7.00 | 7.55 | 6.75 | 7.25 | 7.25 | 9.02% | 545,560 |
| Apr 23, 2026 | 6.49 | 6.89 | 6.20 | 6.65 | 6.65 | -1.48% | 431,000 |
| Apr 22, 2026 | 6.62 | 6.95 | 6.61 | 6.75 | 6.75 | 1.96% | 39,500 |
| Apr 21, 2026 | 6.78 | 6.78 | 6.56 | 6.62 | 6.62 | -2.36% | 11,400 |
| Apr 20, 2026 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | - | 2,500 |
| Apr 17, 2026 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | - | 24,600 |
| Apr 16, 2026 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 1.04% | 28,900 |
| Apr 15, 2026 | 6.33 | 6.72 | 6.00 | 6.71 | 6.71 | 2.29% | 103,200 |
| Apr 14, 2026 | 6.90 | 7.01 | 6.56 | 6.56 | 6.56 | -6.15% | 188,480 |
| Apr 13, 2026 | 6.88 | 6.99 | 6.87 | 6.99 | 6.99 | - | 6,500 |
| Apr 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Apr 8, 2026 | 6.83 | 6.99 | 6.83 | 6.99 | 6.99 | 2.34% | 21,000 |
| Apr 2, 2026 | 6.83 | 6.87 | 6.83 | 6.83 | 6.83 | -0.58% | 29,040 |
| Apr 1, 2026 | 6.70 | 7.02 | 6.70 | 6.87 | 6.87 | 2.54% | 605,700 |
| Mar 31, 2026 | 6.97 | 6.97 | 6.70 | 6.70 | 6.70 | -3.87% | 32,500 |
| Mar 30, 2026 | 6.79 | 6.97 | 6.79 | 6.97 | 6.97 | 2.65% | 3,360 |
| Mar 27, 2026 | 6.43 | 6.99 | 6.43 | 6.79 | 6.79 | -2.72% | 23,500 |
| Mar 26, 2026 | 6.90 | 7.00 | 6.86 | 6.98 | 6.98 | 2.20% | 142,500 |
| Mar 25, 2026 | 6.77 | 7.00 | 6.77 | 6.83 | 6.83 | 0.74% | 270,000 |
| Mar 24, 2026 | 6.78 | 6.90 | 6.75 | 6.78 | 6.78 | - | 60,500 |
| Mar 23, 2026 | 6.50 | 6.83 | 6.30 | 6.78 | 6.78 | 0.59% | 319,500 |
| Mar 20, 2026 | 6.70 | 6.87 | 6.49 | 6.74 | 6.74 | -1.32% | 104,000 |
| Mar 19, 2026 | 6.80 | 6.83 | 6.42 | 6.83 | 6.83 | -1.01% | 47,500 |
| Mar 18, 2026 | 7.25 | 7.25 | 6.85 | 6.90 | 6.90 | -5.22% | 429,000 |
| Mar 17, 2026 | 6.70 | 7.40 | 6.70 | 7.28 | 7.28 | 12.00% | 593,000 |