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
2024-02-15	0.305	0.310	0.300	0.305	0.305	2,046,000
2024-02-14	0.310	0.310	0.310	0.310	0.310	62,000
2024-02-09	0.310	0.310	0.310	0.310	0.310	142,000
2024-02-08	0.310	0.310	0.310	0.310	0.310	122,000
2024-02-07	0.305	0.310	0.300	0.310	0.310	1,496,000
2024-02-06	0.305	0.310	0.305	0.310	0.310	44,000
2024-02-05	0.305	0.310	0.300	0.310	0.310	1,268,000
2024-02-02	0.305	0.305	0.305	0.305	0.305	1,110,000
2024-02-01	0.305	0.310	0.305	0.305	0.305	1,052,000
2024-01-31	0.305	0.310	0.300	0.310	0.310	1,010,000
2024-01-30	0.315	0.315	0.305	0.305	0.305	924,000
2024-01-29	0.310	0.310	0.310	0.310	0.310	12,000
2024-01-26	0.310	0.315	0.310	0.310	0.310	502,000
2024-01-25	0.310	0.315	0.305	0.310	0.310	210,000
2024-01-24	0.305	0.310	0.305	0.310	0.310	398,000
2024-01-23	0.305	0.310	0.305	0.305	0.305	1,820,000
2024-01-22	0.305	0.310	0.300	0.310	0.310	2,442,000
2024-01-19	0.305	0.310	0.305	0.310	0.310	224,000
2024-01-18	0.305	0.310	0.305	0.310	0.310	964,000
2024-01-17	0.310	0.315	0.305	0.310	0.310	420,000
2024-01-16	0.310	0.315	0.310	0.310	0.310	674,000
2024-01-15	0.305	0.315	0.305	0.310	0.310	2,342,000
2024-01-12	0.310	0.310	0.305	0.310	0.310	528,000
2024-01-11	0.305	0.310	0.305	0.305	0.305	516,000
2024-01-10	0.315	0.315	0.300	0.310	0.310	2,444,000
2024-01-09	0.320	0.320	0.310	0.320	0.320	900,000
2024-01-08	0.315	0.325	0.315	0.325	0.325	118,000
2024-01-05	0.315	0.330	0.315	0.325	0.325	10,000
2024-01-04	0.330	0.330	0.330	0.330	0.330	6,000
2024-01-03	0.330	0.330	0.330	0.330	0.330	16,000
2024-01-02	0.325	0.330	0.325	0.330	0.330	302,000
2023-12-29	0.315	0.325	0.315	0.325	0.325	40,000
2023-12-28	0.325	0.325	0.310	0.325	0.325	4,000
2023-12-27	0.315	0.325	0.310	0.325	0.325	1,478,000
2023-12-22	0.300	0.310	0.300	0.310	0.310	1,034,000
2023-12-21	0.300	0.305	0.300	0.300	0.300	482,000
2023-12-20	0.300	0.310	0.300	0.310	0.310	1,882,000
2023-12-19	0.300	0.305	0.300	0.305	0.305	2,256,000
2023-12-18	0.300	0.305	0.295	0.300	0.300	1,796,000
2023-12-15	0.305	0.305	0.305	0.305	0.305	470,000
2023-12-14	0.310	0.310	0.300	0.305	0.305	514,000
2023-12-13	0.310	0.310	0.305	0.305	0.305	1,692,000
2023-12-12	0.310	0.310	0.310	0.310	0.310	336,000
2023-12-11	0.310	0.310	0.310	0.310	0.310	582,000
2023-12-08	0.305	0.310	0.300	0.305	0.305	914,000
2023-12-07	0.305	0.315	0.305	0.305	0.305	694,000
2023-12-06	0.305	0.315	0.305	0.310	0.310	188,000
2023-12-05	0.295	0.315	0.295	0.315	0.315	1,280,000
2023-12-04	0.305	0.305	0.300	0.305	0.305	1,386,000
2023-12-01	0.300	0.315	0.300	0.315	0.315	3,744,000
2023-11-30	0.305	0.310	0.305	0.310	0.310	206,000
2023-11-29	0.305	0.310	0.295	0.305	0.305	730,000
2023-11-28	0.310	0.310	0.305	0.310	0.310	932,000
2023-11-27	0.315	0.320	0.315	0.315	0.315	1,110,000
2023-11-24	0.315	0.320	0.315	0.320	0.320	794,000
2023-11-23	0.315	0.320	0.315	0.320	0.320	2,088,000
2023-11-22	0.315	0.320	0.315	0.320	0.320	378,000
2023-11-21	0.315	0.315	0.315	0.315	0.315	264,000
2023-11-20	0.320	0.320	0.320	0.320	0.320	44,000
2023-11-17	0.315	0.320	0.315	0.320	0.320	486,000

← NewerPage 12 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.