CHIA TAI ENTERPRISES INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03839  2015-07-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 6.580 6.500 6.670 11,469,431 6.580 6.500 6.670 6.580 7.800 1,579,943 7.2594 -5.19%
2025-11-28 0 20 6.940 6.940 7.000 14,349,758 6.940 6.940 7.000 6.000 7.400 2,132,080 6.7304 1.91%
2025-10-31 0 20 6.810 6.750 6.810 39,096,497 6.810 6.750 6.810 6.720 9.510 4,877,945 8.0150 -19.98%
2025-09-30 0 22 8.510 8.430 8.520 115,857,816 8.510 8.430 8.520 6.000 10.15 13,620,800 8.5059 37.93%
2025-08-29 0 21 6.170 6.170 6.230 136,303,247 6.170 6.170 6.230 5.630 7.820 19,963,852 6.8275 8.25%
2025-07-31 0 22 5.700 5.700 5.770 152,995,823 5.700 5.700 5.770 3.600 6.840 27,950,962 5.4737 55.31%
2025-06-30 0 21 3.670 3.630 3.650 46,201,067 3.670 3.630 3.650 1.740 3.700 16,813,140 2.7479 96.26%
2025-05-30 0 20 1.870 1.860 1.870 19,469,191 1.870 1.860 1.870 1.490 2.440 9,701,320 2.0069 18.35%
2025-04-30 0 19 1.580 1.460 1.590 1,159,043 1.580 1.460 1.590 1.030 1.700 812,200 1.4270 -2.47%
2025-03-31 0 21 1.620 1.560 1.620 5,526,871 1.620 1.560 1.620 1.560 1.840 3,261,320 1.6947 0.00%
2025-02-28 0 20 1.620 1.550 1.620 4,394,529 1.620 1.550 1.620 1.500 1.690 2,781,260 1.5800 -1.82%
2025-01-28 0 19 1.650 1.620 1.750 2,331,197 1.650 1.620 1.750 1.450 1.880 1,426,520 1.6342 10.74%
2024-12-31 0 20 1.490 1.450 1.680 2,051,265 1.490 1.450 1.680 1.450 1.790 1,267,340 1.6186 -12.87%
2024-11-29 0 21 1.710 1.710 1.740 5,073,262 1.710 1.710 1.740 1.260 1.880 3,045,400 1.6659 14.77%
2024-10-31 0 21 1.490 1.410 1.420 14,925,892 1.490 1.410 1.420 0.870 2.100 9,525,580 1.5669 73.26%
2024-09-30 0 19 0.860 0.840 0.860 849,871 0.860 0.840 0.860 0.690 0.900 1,037,680 0.8190 17.81%
2024-08-30 0 22 0.730 0.730 0.750 277,727 0.730 0.730 0.750 0.650 0.790 393,760 0.7053 1.39%
2024-07-31 0 22 0.720 0.720 0.770 336,625 0.720 0.720 0.770 0.690 0.890 456,200 0.7379 -6.49%
2024-06-28 0 19 0.770 0.770 0.780 117,285 0.770 0.770 0.780 0.740 0.890 143,412 0.8178 -12.50%
2024-05-31 0 21 0.880 0.870 0.880 1,507,711 0.880 0.870 0.880 0.730 0.980 1,703,540 0.8850 20.55%
2024-04-30 0 20 0.730 0.730 0.780 1,426,011 0.730 0.730 0.780 0.650 0.850 1,976,260 0.7216 -13.10%
2024-03-28 0 20 0.840 0.780 0.860 270,002 0.840 0.780 0.860 0.780 0.880 323,400 0.8349 -2.33%
2024-02-29 0 19 0.860 0.870 0.880 964,035 0.860 0.870 0.880 0.820 0.990 1,074,960 0.8968 1.18%
2024-01-31 0 22 0.850 0.850 0.910 646,179 0.850 0.850 0.910 0.720 0.960 747,900 0.8640 -10.53%
2023-12-29 0 19 0.950 0.840 0.950 2,583,195 0.950 0.840 0.950 0.780 1.070 2,996,642 0.8620 -7.77%
2023-11-30 0 22 1.030 1.020 1.100 533,296 1.030 1.020 1.100 1.000 1.260 461,617 1.1553 -17.60%
2023-10-31 0 20 1.250 1.250 1.280 1,313,025 1.250 1.250 1.280 1.110 1.470 999,380 1.3138 -12.59%
2023-09-29 0 19 1.430 1.430 1.460 1,038,385 1.430 1.430 1.460 1.330 1.600 709,920 1.4627 -9.49%
2023-08-31 0 23 1.580 1.530 1.600 3,306,642 1.580 1.530 1.600 1.400 1.770 1,994,042 1.6583 -7.60%
2023-07-31 0 20 1.710 1.710 1.720 6,751,450 1.710 1.710 1.720 1.550 1.990 3,783,267 1.7846 0.59%
2023-06-30 0 21 1.700 1.700 1.720 26,856,444 1.700 1.700 1.720 1.170 2.300 14,021,020 1.9154 34.92%
2023-05-31 0 21 1.260 1.260 1.340 2,502,096 1.260 1.260 1.340 1.230 1.780 1,610,100 1.5540 -21.25%
2023-04-28 0 17 1.600 1.600 1.610 10,796,536 1.600 1.600 1.610 1.420 2.300 5,875,960 1.8374 -29.82%
2023-03-31 0 23 2.280 2.280 2.300 71,452,789 2.280 2.280 2.300 2.120 3.250 26,138,890 2.7336 4.59%
2023-02-28 0 20 2.180 2.180 2.200 402,252,950 2.180 2.180 2.200 2.130 6.980 86,597,165 4.6451 -53.42%
2023-01-31 0 18 4.680 4.680 4.700 216,435,219 4.680 4.680 4.700 0.660 5.000 67,680,166 3.1979 609.09%
2022-12-30 0 20 0.660 0.650 0.770 266,676 0.660 0.650 0.770 0.650 0.790 364,080 0.7325 -9.59%
2022-11-30 0 22 0.730 0.680 0.730 120,408 0.730 0.680 0.730 0.650 0.750 173,280 0.6949 5.80%
2022-10-31 0 20 0.690 0.650 0.690 209,968 0.690 0.650 0.690 0.690 0.830 274,700 0.7644 -20.69%
2022-09-30 0 21 0.870 0.800 0.870 239,731 0.870 0.800 0.870 0.800 0.940 280,200 0.8556 -1.14%
2022-08-31 0 23 0.880 0.880 0.950 56,129 0.880 0.880 0.950 0.810 0.980 61,560 0.9118 -9.28%
2022-07-29 0 20 0.970 0.920 0.970 535,301 0.970 0.920 0.970 0.830 1.060 575,440 0.9302 -9.35%
2022-06-30 0 21 1.070 1.020 1.240 27,639 1.070 1.020 1.240 1.000 1.150 26,520 1.0422 1.90%
2022-05-31 0 20 1.050 1.050 1.240 539,824 1.050 1.050 1.240 1.000 1.130 495,200 1.0901 -0.94%
2022-04-29 0 18 1.060 1.000 1.060 663,000 1.060 1.000 1.060 0.910 1.290 561,900 1.1799 -15.20%
2022-03-31 0 23 1.250 1.210 1.250 872,593 1.250 1.210 1.250 1.000 1.380 693,920 1.2575 -7.41%
2022-02-28 0 17 1.350 1.330 1.350 260,481 1.350 1.330 1.350 1.330 1.410 191,080 1.3632 0.00%
2022-01-31 0 21 1.350 1.350 1.410 370,154 1.350 1.350 1.410 1.330 1.520 268,695 1.3776 -2.17%
2021-12-31 0 22 1.380 1.380 1.520 929,762 1.380 1.380 1.520 1.290 1.540 654,665 1.4202 -4.83%
2021-11-30 0 22 1.450 1.370 1.450 1,391,178 1.450 1.370 1.450 1.370 1.600 950,062 1.4643 -2.03%
2021-10-29 0 18 1.480 1.450 1.480 1,070,172 1.480 1.450 1.480 1.330 1.510 726,260 1.4735 2.78%
2021-09-30 0 21 1.440 1.290 1.440 2,972,788 1.440 1.290 1.440 1.410 1.620 1,880,480 1.5809 -0.69%
2021-08-31 0 22 1.450 1.390 1.450 161,139 1.450 1.390 1.450 1.390 1.770 110,000 1.4649 2.84%
2021-07-30 0 21 1.410 1.410 1.550 294,287 1.410 1.410 1.550 1.400 1.770 186,287 1.5798 -17.06%
2021-06-30 0 21 1.700 1.680 1.710 407,193 1.700 1.680 1.710 1.650 1.800 240,032 1.6964 3.03%
2021-05-31 0 20 1.650 1.650 1.780 1,211,257 1.650 1.650 1.780 1.390 1.740 738,915 1.6392 9.27%
2021-04-30 0 19 1.510 1.510 1.650 409,007 1.510 1.510 1.650 1.410 1.690 260,960 1.5673 7.86%
2021-03-31 0 23 1.400 1.400 1.520 1,013,868 1.400 1.400 1.520 1.340 1.670 672,180 1.5083 -5.41%
2021-02-26 0 18 1.480 1.480 1.630 901,046 1.480 1.480 1.630 1.310 1.700 612,960 1.4700 6.47%
2021-01-29 0 20 1.390 1.320 1.500 619,135 1.390 1.320 1.500 1.210 1.590 454,900 1.3610 0.00%
2020-12-31 0 22 1.390 1.390 1.480 67,938 1.390 1.390 1.480 1.300 1.620 48,705 1.3949 -4.79%
2020-11-30 0 21 1.460 1.450 1.590 127,361 1.460 1.450 1.590 1.230 1.600 86,340 1.4751 3.55%
2020-10-30 0 18 1.410 1.350 1.420 287,534 1.410 1.350 1.420 1.400 1.580 186,305 1.5434 -6.00%
2020-09-30 0 22 1.500 1.450 1.580 294,811 1.500 1.450 1.580 1.330 1.570 190,999 1.5435 7.14%
2020-08-31 0 21 1.400 1.340 1.400 2,402,107 1.400 1.340 1.400 1.240 1.580 1,591,955 1.5089 0.00%
2020-07-31 0 22 1.400 1.350 1.400 2,601,845 1.400 1.350 1.400 1.260 1.640 1,725,510 1.5079 -9.68%
2020-06-30 0 21 1.550 1.440 1.550 1,437,297 1.550 1.440 1.550 1.100 1.600 1,051,230 1.3673 39.64%
2020-05-29 0 20 1.110 1.100 1.400 218,636 1.110 1.100 1.400 1.100 1.470 166,900 1.3100 -19.57%
2020-04-29 0 19 1.380 1.370 1.380 433,953 1.380 1.370 1.380 1.250 1.610 329,490 1.3170 -5.48%
2020-03-31 0 22 1.460 1.260 1.460 627,192 1.460 1.260 1.460 1.250 1.750 408,980 1.5336 -9.88%
2020-02-28 0 20 1.620 1.320 1.740 518,591 1.620 1.320 1.740 1.480 1.920 306,580 1.6915 -7.95%
2020-01-31 0 20 1.760 1.400 1.760 1,618,366 1.760 1.400 1.760 1.430 2.000 937,320 1.7266 17.33%
2019-12-31 0 20 1.500 1.480 1.530 478,175 1.500 1.480 1.530 1.350 1.540 327,031 1.4622 7.14%
2019-11-29 0 21 1.400 1.400 1.490 929,117 1.400 1.400 1.490 1.340 1.650 638,100 1.4561 -12.50%
2019-10-31 0 21 1.600 1.530 1.650 108,209 1.600 1.530 1.650 1.500 1.650 67,240 1.6093 -8.05%
2019-09-30 0 21 1.740 1.560 1.780 168,547 1.740 1.560 1.780 1.480 1.880 100,768 1.6726 7.41%
2019-08-30 0 22 1.620 1.600 1.630 2,108,162 1.620 1.600 1.630 1.480 1.790 1,297,340 1.6250 -7.43%
2019-07-31 0 22 1.750 1.700 1.780 850,296 1.750 1.700 1.780 1.700 1.980 461,060 1.8442 -2.23%
2019-06-28 0 19 1.790 1.790 1.850 250,773 1.790 1.790 1.850 1.730 1.870 138,840 1.8062 -2.72%
2019-05-31 0 21 1.840 1.840 1.870 621,036 1.840 1.840 1.870 1.780 2.030 334,140 1.8586 -6.12%
2019-04-30 0 19 1.960 1.940 2.050 1,975,924 1.960 1.940 2.050 1.810 2.090 1,011,430 1.9536 5.95%
2019-03-29 0 21 1.850 1.850 1.880 1,776,018 1.850 1.850 1.880 1.830 1.990 927,210 1.9154 -5.13%
2019-02-28 0 17 1.950 1.940 1.990 1,428,205 1.950 1.940 1.990 1.850 2.150 709,760 2.0122 0.00%
2019-01-31 0 22 1.950 1.930 1.950 2,287,913 1.950 1.930 1.950 1.800 1.960 1,224,420 1.8686 2.63%
2018-12-31 0 19 1.900 1.900 2.000 628,257 1.900 1.900 2.000 1.820 2.000 327,930 1.9158 1.06%
2018-11-30 0 22 1.880 1.880 1.910 1,737,113 1.880 1.880 1.910 1.860 2.090 883,250 1.9667 -6.00%
2018-10-31 0 21 2.000 1.960 2.010 435,683 2.000 1.960 2.010 1.840 2.170 217,400 2.0041 -7.83%
2018-09-28 0 19 2.170 2.150 2.190 2,405,659 2.170 2.150 2.190 2.100 2.390 1,096,760 2.1934 -11.43%
2018-08-31 0 23 2.450 2.280 2.450 3,707,071 2.450 2.280 2.450 2.130 2.620 1,521,980 2.4357 -2.78%
2018-07-31 0 21 2.520 2.470 2.610 12,491,964 2.520 2.470 2.610 2.160 2.850 4,739,721 2.6356 6.33%
2018-06-29 0 20 2.370 2.320 2.430 3,675,830 2.370 2.320 2.430 2.160 2.680 1,534,520 2.3954 -2.07%
2018-05-31 0 21 2.420 2.350 2.430 4,332,926 2.420 2.350 2.430 2.210 2.670 1,795,928 2.4126 7.56%
2018-04-30 0 19 2.250 2.210 2.250 9,837,993 2.250 2.210 2.250 1.790 2.360 4,804,880 2.0475 7.14%
2018-03-29 0 21 2.100 2.050 2.100 2,106,324 2.100 2.050 2.100 1.950 2.440 957,630 2.1995 -11.39%
2018-02-28 0 18 2.370 2.250 2.400 3,098,669 2.370 2.250 2.400 2.180 2.510 1,300,610 2.3825 -3.66%
2018-01-31 0 22 2.460 2.460 2.480 6,063,265 2.460 2.460 2.480 2.380 2.700 2,422,620 2.5028 1.23%
2017-12-29 0 19 2.430 2.430 2.480 18,540,172 2.430 2.430 2.480 2.220 2.800 7,194,440 2.5770 3.40%
2017-11-30 0 22 2.350 2.350 2.380 19,008,544 2.350 2.350 2.380 1.830 2.700 7,999,970 2.3761 24.34%
2017-10-31 0 20 1.890 1.880 1.930 5,574,275 1.890 1.880 1.930 1.730 1.990 3,009,995 1.8519 -4.55%
2017-09-29 0 21 1.980 1.980 1.990 1,872,076 1.980 1.980 1.990 1.890 2.100 941,170 1.9891 -3.88%
2017-08-31 0 22 2.060 2.060 2.120 5,923,191 2.060 2.060 2.120 1.900 2.300 2,753,432 2.1512 5.10%
2017-07-31 0 21 1.960 1.930 1.980 3,231,979 1.960 1.930 1.980 1.650 2.100 1,693,652 1.9083 5.38%
2017-06-30 0 22 1.860 1.820 1.860 3,080,045 1.860 1.820 1.860 1.800 2.090 1,575,341 1.9552 -10.58%
2017-05-31 0 20 2.080 2.060 2.080 1,313,651 2.080 2.060 2.080 2.020 2.160 632,480 2.0770 0.97%
2017-04-28 0 17 2.060 2.050 2.130 762,776 2.060 2.050 2.130 2.020 2.200 364,730 2.0913 -7.62%
2017-03-31 0 23 2.230 2.080 2.230 1,425,868 2.230 2.080 2.230 2.000 2.300 658,236 2.1662 -2.62%
2017-02-28 0 20 2.290 2.200 2.290 2,638,013 2.290 2.200 2.290 2.200 2.420 1,150,091 2.2937 -4.58%
2017-01-27 0 19 2.400 2.240 2.400 1,193,358 2.400 2.240 2.400 2.160 2.430 523,780 2.2784 8.11%
2016-12-30 0 20 2.220 2.220 2.350 620,599 2.220 2.220 2.350 2.220 2.550 260,960 2.3781 -8.64%
2016-11-30 0 22 2.430 2.400 2.480 1,302,266 2.430 2.400 2.480 2.140 2.530 551,040 2.3633 0.41%
2016-10-31 0 19 2.420 2.420 2.460 2,864,589 2.420 2.420 2.460 2.020 2.570 1,234,580 2.3203 19.80%
2016-09-30 0 21 2.020 2.020 2.040 3,195,792 2.020 2.020 2.040 1.960 2.180 1,563,261 2.0443 0.00%
2016-08-31 0 22 2.020 2.020 2.060 1,538,707 2.020 2.020 2.060 1.960 2.220 752,240 2.0455 -6.05%
2016-07-29 0 20 2.150 2.020 2.150 1,461,089 2.150 2.020 2.150 1.910 2.240 696,080 2.0990 8.04%
2016-06-30 0 21 1.990 1.990 2.020 1,193,539 1.990 1.990 2.020 1.900 2.200 593,521 2.0109 -1.49%
2016-05-31 0 21 2.020 2.010 2.140 2,476,344 2.020 2.010 2.140 1.920 2.300 1,172,040 2.1128 -3.81%
2016-04-29 0 20 2.100 2.100 2.150 1,253,851 2.100 2.100 2.150 2.000 2.330 574,424 2.1828 -4.11%
2016-03-31 0 21 2.190 2.180 2.210 2,617,687 2.190 2.180 2.210 1.850 2.640 1,155,580 2.2653 12.31%
2016-02-29 0 18 1.950 1.800 1.990 2,134,057 1.950 1.800 1.990 1.820 2.000 1,114,367 1.9150 1.56%
2016-01-29 0 20 1.920 1.910 1.950 4,217,173 1.920 1.910 1.950 1.500 2.690 2,111,300 1.9974 -28.89%
2015-12-31 0 22 2.700 2.630 2.700 2,185,185 2.700 2.630 2.700 2.200 2.840 871,480 2.5074 -1.10%
2015-11-30 0 21 2.730 2.730 2.740 4,796,736 2.730 2.730 2.740 2.500 2.970 1,781,088 2.6931 -4.21%
2015-10-30 0 20 2.850 2.850 2.880 14,037,607 2.850 2.850 2.880 2.850 3.170 4,661,640 3.0113 -5.63%
2015-09-30 0 20 3.020 3.000 3.020 8,540,371 3.020 3.000 3.020 2.900 3.480 2,723,513 3.1358 -5.63%
2015-08-31 0 21 3.200 3.200 3.250 23,789,804 3.200 3.200 3.250 3.110 5.150 5,586,433 4.2585 -36.63%
2015-07-31 0 21 5.050 5.050 5.180 152,019,040 5.050 5.050 5.180 3.610 8.000 27,933,089 5.4423

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top