Chia Tai Enterprises International Limited (HKG:3839)
Hong Kong
· Delayed Price · Currency is HKD 8.30
+0.30 (3.75%)
Apr 29, 2026, 3:58 PM HKT
HKG:3839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 5.94 | 6.50 | 5.94 | 6.50 | 6.50 | 9.43% | 200,500 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.62 | 5.94 | 5.94 | 1.19% | 13,000 |
| Mar 12, 2026 | 5.87 | 6.10 | 5.80 | 5.87 | 5.87 | 0.17% | 35,700 |
| Mar 11, 2026 | 5.83 | 6.13 | 5.83 | 5.86 | 5.86 | -0.85% | 26,500 |
| Mar 10, 2026 | 5.94 | 5.94 | 5.73 | 5.91 | 5.91 | -0.51% | 367,500 |
| 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 |