China Titans Energy Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.305	0.310	0.305	0.310	0.310	564,000
2024-08-09	0.305	0.310	0.305	0.305	0.305	224,000
2024-08-08	0.305	0.310	0.305	0.310	0.310	310,000
2024-08-07	0.310	0.310	0.310	0.310	0.310	4,000
2024-08-06	0.310	0.310	0.300	0.310	0.310	924,000
2024-08-05	0.305	0.305	0.305	0.305	0.305	772,000
2024-08-02	0.305	0.310	0.305	0.310	0.310	178,000
2024-08-01	0.310	0.310	0.310	0.310	0.310	10,000
2024-07-31	0.310	0.310	0.310	0.310	0.310	0
2024-07-30	0.310	0.310	0.305	0.310	0.310	6,146,000
2024-07-29	0.305	0.310	0.305	0.310	0.310	50,000
2024-07-26	0.305	0.310	0.305	0.310	0.310	500,000
2024-07-25	0.305	0.310	0.305	0.310	0.310	420,000
2024-07-24	0.310	0.310	0.310	0.310	0.310	0
2024-07-23	0.305	0.310	0.305	0.310	0.310	130,000
2024-07-22	0.310	0.310	0.310	0.310	0.310	20,000
2024-07-19	0.310	0.310	0.310	0.310	0.310	10,000
2024-07-18	0.310	0.310	0.310	0.310	0.310	20,000
2024-07-17	0.310	0.310	0.310	0.310	0.310	312,000
2024-07-16	0.305	0.310	0.305	0.305	0.305	318,000
2024-07-15	0.305	0.310	0.305	0.310	0.310	548,000
2024-07-12	0.305	0.310	0.305	0.310	0.310	114,000
2024-07-11	0.310	0.310	0.310	0.310	0.310	114,000
2024-07-10	0.310	0.310	0.310	0.310	0.310	1,888,000
2024-07-09	0.300	0.305	0.300	0.305	0.305	1,104,000
2024-07-08	0.305	0.305	0.300	0.300	0.300	8,000
2024-07-05	0.305	0.305	0.300	0.300	0.300	2,302,000
2024-07-04	0.305	0.310	0.305	0.310	0.310	110,000
2024-07-03	0.305	0.310	0.300	0.310	0.310	1,348,000
2024-07-02	0.305	0.310	0.305	0.305	0.305	2,064,000
2024-06-28	0.305	0.310	0.305	0.310	0.310	504,000
2024-06-27	0.300	0.310	0.300	0.310	0.310	1,030,000
2024-06-26	0.300	0.305	0.300	0.305	0.305	3,116,000
2024-06-25	0.300	0.305	0.300	0.300	0.300	868,000
2024-06-24	0.305	0.305	0.290	0.305	0.305	3,406,000
2024-06-21	0.305	0.305	0.305	0.305	0.305	3,174,000
2024-06-20	0.305	0.310	0.305	0.310	0.310	1,432,000
2024-06-19	0.305	0.310	0.305	0.310	0.310	194,000
2024-06-18	0.310	0.310	0.305	0.310	0.310	380,000
2024-06-17	0.305	0.310	0.305	0.310	0.310	370,000
2024-06-14	0.305	0.310	0.305	0.310	0.310	1,430,000
2024-06-13	0.305	0.310	0.305	0.305	0.305	5,340,000
2024-06-12	0.300	0.305	0.300	0.305	0.305	266,000
2024-06-11	0.300	0.305	0.300	0.305	0.305	982,000
2024-06-07	0.305	0.305	0.305	0.305	0.305	40,000
2024-06-06	0.300	0.305	0.300	0.305	0.305	516,000
2024-06-05	0.305	0.305	0.300	0.305	0.305	264,000
2024-06-04	0.305	0.310	0.300	0.305	0.305	2,026,000
2024-06-03	0.305	0.310	0.300	0.310	0.310	2,778,000
2024-05-31	0.300	0.310	0.300	0.310	0.310	2,684,000
2024-05-30	0.295	0.300	0.290	0.300	0.300	914,000
2024-05-29	0.300	0.305	0.295	0.295	0.295	2,830,000
2024-05-28	0.305	0.310	0.300	0.305	0.305	1,602,000
2024-05-27	0.300	0.310	0.300	0.310	0.310	1,220,000
2024-05-24	0.305	0.310	0.305	0.305	0.305	920,000
2024-05-23	0.305	0.310	0.305	0.310	0.310	1,188,000
2024-05-22	0.310	0.310	0.310	0.310	0.310	0
2024-05-21	0.305	0.310	0.305	0.310	0.310	522,000
2024-05-20	0.310	0.310	0.310	0.310	0.310	8,000
2024-05-17	0.310	0.310	0.305	0.310	0.310	164,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.