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 |
| 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 |
| Dec 2, 2025 | 7.10 | 7.10 | 6.96 | 7.01 | 7.01 | 0.86% | 25,500 |
| Dec 1, 2025 | 7.09 | 7.09 | 6.82 | 6.95 | 6.95 | 0.14% | 88,000 |
| Nov 28, 2025 | 6.74 | 7.01 | 6.74 | 6.94 | 6.94 | 4.20% | 129,500 |
| Nov 27, 2025 | 6.66 | 6.75 | 6.66 | 6.66 | 6.66 | 1.83% | 33,500 |
| Nov 26, 2025 | 6.67 | 6.67 | 6.41 | 6.54 | 6.54 | 1.40% | 10,000 |
| Nov 25, 2025 | 6.50 | 6.59 | 6.36 | 6.45 | 6.45 | 3.04% | 28,000 |
| Nov 24, 2025 | 6.21 | 6.38 | 6.21 | 6.26 | 6.26 | 2.12% | 70,000 |
| Nov 21, 2025 | 6.21 | 6.25 | 6.00 | 6.13 | 6.13 | -6.98% | 320,540 |
| Nov 20, 2025 | 6.61 | 6.62 | 6.33 | 6.59 | 6.59 | -1.05% | 163,500 |
| Nov 19, 2025 | 6.62 | 6.76 | 6.62 | 6.66 | 6.66 | -2.06% | 107,500 |
| Nov 18, 2025 | 6.81 | 6.96 | 6.79 | 6.80 | 6.80 | -1.45% | 83,500 |
| Nov 17, 2025 | 7.15 | 7.15 | 6.87 | 6.90 | 6.90 | -3.50% | 151,160 |
| Nov 14, 2025 | 6.68 | 7.40 | 6.65 | 7.15 | 7.15 | 4.99% | 228,500 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.78 | 6.81 | 6.81 | -2.71% | 31,160 |
| Nov 12, 2025 | 6.96 | 7.00 | 6.75 | 7.00 | 7.00 | 0.57% | 35,000 |
| Nov 11, 2025 | 6.94 | 7.20 | 6.60 | 6.96 | 6.96 | 1.46% | 239,020 |
| Nov 10, 2025 | 6.91 | 6.96 | 6.82 | 6.86 | 6.86 | -0.87% | 19,600 |
| Nov 7, 2025 | 6.72 | 7.04 | 6.57 | 6.92 | 6.92 | 2.98% | 146,000 |
| Nov 6, 2025 | 6.81 | 6.95 | 6.72 | 6.72 | 6.72 | -1.47% | 115,500 |
| Nov 5, 2025 | 6.98 | 7.07 | 6.77 | 6.82 | 6.82 | -3.67% | 73,280 |
| Nov 4, 2025 | 6.99 | 7.12 | 6.77 | 7.08 | 7.08 | 1.43% | 140,320 |
| Nov 3, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 2.50% | 6,500 |
| Oct 31, 2025 | 6.73 | 7.18 | 6.73 | 6.81 | 6.81 | 1.34% | 242,500 |
| Oct 30, 2025 | 7.11 | 7.20 | 6.72 | 6.72 | 6.72 | -7.69% | 277,980 |
| Oct 28, 2025 | 7.37 | 7.42 | 7.21 | 7.28 | 7.28 | -1.49% | 77,800 |
| Oct 27, 2025 | 7.48 | 7.48 | 7.24 | 7.39 | 7.39 | 3.21% | 82,300 |
| Oct 24, 2025 | 7.35 | 7.42 | 7.12 | 7.16 | 7.16 | -3.24% | 211,000 |
| Oct 23, 2025 | 7.51 | 7.60 | 7.26 | 7.40 | 7.40 | -4.39% | 578,660 |
| Oct 22, 2025 | 8.15 | 8.15 | 7.29 | 7.74 | 7.74 | -5.61% | 760,200 |
| Oct 21, 2025 | 8.12 | 8.21 | 7.99 | 8.20 | 8.20 | 2.50% | 135,500 |
| Oct 20, 2025 | 7.96 | 8.07 | 7.95 | 8.00 | 8.00 | 0.50% | 78,500 |
| Oct 17, 2025 | 8.31 | 8.39 | 7.85 | 7.96 | 7.96 | -5.24% | 342,800 |
| Oct 16, 2025 | 8.30 | 8.50 | 8.25 | 8.40 | 8.40 | -1.06% | 148,000 |
| Oct 15, 2025 | 8.39 | 8.75 | 8.39 | 8.49 | 8.49 | 0.95% | 100,500 |
| Oct 14, 2025 | 8.71 | 8.84 | 8.35 | 8.41 | 8.41 | -1.87% | 201,000 |
| Oct 13, 2025 | 8.50 | 8.78 | 8.36 | 8.57 | 8.57 | -4.03% | 220,500 |