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
2023-11-16	0.315	0.320	0.315	0.320	0.320	860,000
2023-11-15	0.310	0.315	0.310	0.315	0.315	336,000
2023-11-14	0.315	0.315	0.310	0.310	0.310	3,166,000
2023-11-13	0.315	0.320	0.310	0.310	0.310	288,000
2023-11-10	0.320	0.320	0.320	0.320	0.320	6,000
2023-11-09	0.320	0.320	0.320	0.320	0.320	0
2023-11-08	0.315	0.320	0.310	0.320	0.320	2,876,000
2023-11-07	0.315	0.320	0.315	0.315	0.315	1,118,000
2023-11-06	0.320	0.320	0.320	0.320	0.320	60,000
2023-11-03	0.320	0.325	0.320	0.320	0.320	530,000
2023-11-02	0.310	0.325	0.310	0.325	0.325	3,252,000
2023-11-01	0.315	0.315	0.310	0.315	0.315	242,000
2023-10-31	0.315	0.315	0.310	0.310	0.310	1,622,000
2023-10-30	0.320	0.325	0.315	0.315	0.315	1,024,000
2023-10-27	0.320	0.325	0.320	0.320	0.320	2,032,000
2023-10-26	0.320	0.320	0.320	0.320	0.320	86,000
2023-10-25	0.315	0.320	0.315	0.315	0.315	1,126,000
2023-10-24	0.320	0.325	0.320	0.320	0.320	1,130,000
2023-10-20	0.315	0.325	0.315	0.325	0.325	2,068,000
2023-10-19	0.315	0.320	0.315	0.320	0.320	2,462,000
2023-10-18	0.315	0.320	0.315	0.320	0.320	964,000
2023-10-17	0.310	0.320	0.310	0.320	0.320	2,036,000
2023-10-16	0.315	0.315	0.315	0.315	0.315	0
2023-10-13	0.315	0.315	0.310	0.315	0.315	1,062,000
2023-10-12	0.315	0.320	0.310	0.310	0.310	1,576,000
2023-10-11	0.315	0.320	0.315	0.320	0.320	820,000
2023-10-10	0.315	0.315	0.310	0.315	0.315	590,000
2023-10-09	0.325	0.325	0.315	0.315	0.315	680,000
2023-10-06	0.315	0.320	0.315	0.320	0.320	738,000
2023-10-05	0.310	0.320	0.310	0.320	0.320	922,000
2023-10-04	0.315	0.315	0.315	0.315	0.315	1,290,000
2023-10-03	0.315	0.320	0.310	0.320	0.320	1,074,000
2023-09-29	0.310	0.325	0.305	0.325	0.325	1,862,000
2023-09-28	0.305	0.315	0.305	0.315	0.315	984,000
2023-09-27	0.310	0.315	0.305	0.310	0.310	778,000
2023-09-26	0.315	0.315	0.305	0.305	0.305	1,182,000
2023-09-25	0.315	0.320	0.310	0.320	0.320	1,934,000
2023-09-22	0.315	0.320	0.315	0.320	0.320	264,000
2023-09-21	0.310	0.320	0.310	0.320	0.320	326,000
2023-09-20	0.320	0.320	0.320	0.320	0.320	0
2023-09-19	0.320	0.320	0.320	0.320	0.320	0
2023-09-18	0.320	0.320	0.320	0.320	0.320	0
2023-09-15	0.320	0.320	0.320	0.320	0.320	4,000
2023-09-14	0.320	0.320	0.320	0.320	0.320	0
2023-09-13	0.320	0.325	0.320	0.325	0.325	148,000
2023-09-12	0.315	0.325	0.315	0.320	0.320	640,000
2023-09-11	0.310	0.325	0.310	0.325	0.325	1,138,000
2023-09-07	0.305	0.310	0.305	0.310	0.310	430,000
2023-09-06	0.305	0.305	0.305	0.305	0.305	190,000
2023-09-05	0.310	0.315	0.300	0.300	0.300	1,440,000
2023-09-04	0.315	0.315	0.315	0.315	0.315	340,000
2023-08-31	0.310	0.320	0.310	0.320	0.320	354,000
2023-08-30	0.315	0.320	0.310	0.315	0.315	592,000
2023-08-29	0.310	0.320	0.310	0.320	0.320	616,000
2023-08-28	0.320	0.320	0.315	0.315	0.315	362,000
2023-08-25	0.320	0.320	0.315	0.315	0.315	1,950,000
2023-08-24	0.315	0.325	0.315	0.325	0.325	564,000
2023-08-23	0.315	0.320	0.315	0.320	0.320	2,180,000
2023-08-22	0.320	0.325	0.315	0.325	0.325	838,000
2023-08-21	0.320	0.325	0.310	0.325	0.325	1,690,000

← NewerPage 13 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.