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
2024-05-16	0.305	0.310	0.305	0.310	0.310	46,000
2024-05-14	0.305	0.310	0.305	0.310	0.310	2,702,000
2024-05-13	0.310	0.310	0.305	0.305	0.305	1,384,000
2024-05-10	0.305	0.310	0.305	0.310	0.310	1,172,000
2024-05-09	0.305	0.310	0.305	0.305	0.305	430,000
2024-05-08	0.305	0.305	0.300	0.305	0.305	1,358,000
2024-05-07	0.305	0.310	0.305	0.310	0.310	108,000
2024-05-06	0.310	0.310	0.310	0.310	0.310	6,000
2024-05-03	0.305	0.310	0.305	0.310	0.310	224,000
2024-05-02	0.305	0.310	0.305	0.310	0.310	110,000
2024-04-30	0.305	0.310	0.305	0.310	0.310	594,000
2024-04-29	0.305	0.310	0.305	0.305	0.305	204,000
2024-04-26	0.305	0.310	0.305	0.310	0.310	136,000
2024-04-25	0.305	0.310	0.305	0.310	0.310	38,000
2024-04-24	0.310	0.310	0.310	0.310	0.310	34,000
2024-04-23	0.310	0.310	0.305	0.305	0.305	328,000
2024-04-22	0.310	0.310	0.305	0.310	0.310	88,000
2024-04-19	0.305	0.310	0.300	0.310	0.310	852,000
2024-04-18	0.305	0.310	0.305	0.305	0.305	104,000
2024-04-17	0.310	0.310	0.305	0.305	0.305	874,000
2024-04-16	0.305	0.310	0.305	0.305	0.305	1,170,000
2024-04-15	0.305	0.310	0.305	0.310	0.310	554,000
2024-04-12	0.305	0.310	0.305	0.310	0.310	44,000
2024-04-11	0.305	0.310	0.305	0.310	0.310	26,000
2024-04-10	0.305	0.310	0.305	0.310	0.310	116,000
2024-04-09	0.310	0.310	0.310	0.310	0.310	110,000
2024-04-08	0.305	0.310	0.305	0.310	0.310	96,000
2024-04-05	0.305	0.310	0.305	0.310	0.310	210,000
2024-04-03	0.305	0.310	0.305	0.310	0.310	62,000
2024-04-02	0.305	0.310	0.305	0.310	0.310	264,000
2024-03-28	0.300	0.310	0.300	0.310	0.310	1,626,000
2024-03-27	0.300	0.305	0.295	0.305	0.305	3,326,000
2024-03-26	0.305	0.305	0.295	0.305	0.305	1,696,000
2024-03-25	0.305	0.310	0.300	0.305	0.305	1,146,000
2024-03-22	0.310	0.310	0.305	0.310	0.310	338,000
2024-03-21	0.300	0.310	0.290	0.310	0.310	2,184,000
2024-03-20	0.300	0.305	0.300	0.305	0.305	316,000
2024-03-19	0.305	0.310	0.305	0.305	0.305	1,488,000
2024-03-18	0.305	0.310	0.305	0.310	0.310	3,458,000
2024-03-15	0.305	0.310	0.305	0.310	0.310	1,464,000
2024-03-14	0.305	0.310	0.300	0.310	0.310	2,904,000
2024-03-13	0.305	0.310	0.300	0.300	0.300	4,492,000
2024-03-12	0.305	0.310	0.300	0.305	0.305	6,882,000
2024-03-11	0.305	0.310	0.300	0.300	0.300	4,528,000
2024-03-08	0.305	0.310	0.300	0.310	0.310	3,842,000
2024-03-07	0.310	0.310	0.310	0.310	0.310	630,000
2024-03-06	0.305	0.310	0.305	0.305	0.305	1,294,000
2024-03-05	0.300	0.310	0.300	0.310	0.310	1,892,000
2024-03-04	0.310	0.310	0.305	0.305	0.305	758,000
2024-03-01	0.305	0.310	0.300	0.310	0.310	3,118,000
2024-02-29	0.305	0.310	0.305	0.310	0.310	1,684,000
2024-02-28	0.305	0.305	0.305	0.305	0.305	280,000
2024-02-27	0.305	0.310	0.305	0.305	0.305	1,772,000
2024-02-26	0.305	0.310	0.305	0.310	0.310	1,936,000
2024-02-23	0.305	0.310	0.305	0.310	0.310	928,000
2024-02-22	0.305	0.310	0.305	0.305	0.305	644,000
2024-02-21	0.305	0.310	0.300	0.310	0.310	1,096,000
2024-02-20	0.305	0.310	0.300	0.300	0.300	1,054,000
2024-02-19	0.310	0.310	0.305	0.305	0.305	650,000
2024-02-16	0.305	0.310	0.300	0.310	0.310	944,000

← NewerPage 11 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.