Chia Tai Enterprises International Limited (HKG:3839)
Hong Kong · Delayed Price · Currency is HKD 9.50
+0.10 (1.06%)
Jul 10, 2026, 4:08 PM HKT
HKG:3839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.64 | 9.65 | 9.28 | 9.50 | 9.50 | 1.06% | 29,000 |
| Jul 9, 2026 | 9.70 | 9.89 | 9.09 | 9.40 | 9.40 | -2.99% | 136,000 |
| Jul 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 200 |
| Jul 7, 2026 | 9.04 | 9.80 | 8.95 | 9.69 | 9.69 | 7.19% | 113,500 |
| Jul 6, 2026 | 9.00 | 9.08 | 8.95 | 9.04 | 9.04 | -0.11% | 40,500 |
| Jul 3, 2026 | 8.50 | 9.10 | 8.50 | 9.05 | 9.05 | 6.47% | 239,140 |
| Jul 2, 2026 | 8.65 | 8.85 | 8.39 | 8.50 | 8.50 | -1.73% | 176,500 |
| Jun 30, 2026 | 8.65 | 8.68 | 8.22 | 8.65 | 8.65 | 1.76% | 29,000 |
| Jun 29, 2026 | 8.02 | 8.50 | 8.00 | 8.50 | 8.50 | 6.12% | 86,000 |
| Jun 26, 2026 | 8.19 | 8.21 | 7.80 | 8.01 | 8.01 | -2.20% | 94,500 |
| Jun 25, 2026 | 8.10 | 8.19 | 7.80 | 8.19 | 8.19 | - | 95,500 |
| Jun 24, 2026 | 8.20 | 8.34 | 8.00 | 8.19 | 8.19 | -0.12% | 57,000 |
| Jun 23, 2026 | 8.31 | 8.37 | 8.10 | 8.20 | 8.20 | -1.32% | 54,400 |
| Jun 22, 2026 | 8.33 | 8.81 | 8.10 | 8.31 | 8.31 | 2.59% | 325,120 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -1.34% | 162,500 |
| Jun 17, 2026 | 8.50 | 8.50 | 8.21 | 8.21 | 8.21 | -4.53% | 28,500 |
| Jun 16, 2026 | 8.51 | 8.89 | 8.38 | 8.60 | 8.60 | -3.26% | 94,000 |
| Jun 15, 2026 | 8.81 | 9.15 | 8.50 | 8.89 | 8.89 | -1.55% | 267,500 |
| Jun 12, 2026 | 8.88 | 9.03 | 8.81 | 9.03 | 9.03 | 1.69% | 3,000 |
| Jun 11, 2026 | 9.18 | 9.18 | 8.88 | 8.88 | 8.88 | -2.95% | 316,400 |
| Jun 10, 2026 | 9.10 | 9.21 | 8.80 | 9.15 | 9.15 | 0.55% | 237,692 |
| Jun 9, 2026 | 8.41 | 9.20 | 8.41 | 9.10 | 9.10 | 5.45% | 341,000 |
| Jun 8, 2026 | 8.56 | 9.00 | 8.41 | 8.63 | 8.63 | -2.15% | 110,381 |
| Jun 5, 2026 | 8.64 | 8.88 | 8.50 | 8.82 | 8.82 | -0.90% | 49,500 |
| Jun 4, 2026 | 9.10 | 9.16 | 8.49 | 8.90 | 8.90 | -2.84% | 101,000 |
| Jun 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 2, 2026 | 9.06 | 9.16 | 9.00 | 9.16 | 9.16 | - | 23,800 |
| Jun 1, 2026 | 9.15 | 9.27 | 8.90 | 9.16 | 9.16 | 0.11% | 101,120 |
| 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 |