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
2023-08-18	0.320	0.330	0.320	0.325	0.325	56,000
2023-08-17	0.325	0.330	0.325	0.330	0.330	186,000
2023-08-16	0.325	0.330	0.325	0.325	0.325	394,000
2023-08-15	0.330	0.330	0.320	0.330	0.330	82,000
2023-08-14	0.330	0.330	0.330	0.330	0.330	4,000
2023-08-11	0.325	0.330	0.320	0.330	0.330	762,000
2023-08-10	0.325	0.330	0.325	0.330	0.330	130,000
2023-08-09	0.330	0.330	0.320	0.325	0.325	586,000
2023-08-08	0.330	0.330	0.325	0.325	0.325	82,000
2023-08-07	0.330	0.335	0.330	0.335	0.335	1,576,000
2023-08-04	0.325	0.330	0.325	0.330	0.330	12,000
2023-08-03	0.325	0.330	0.320	0.330	0.330	184,000
2023-08-02	0.330	0.330	0.325	0.325	0.325	394,000
2023-08-01	0.330	0.330	0.320	0.330	0.330	968,000
2023-07-31	0.325	0.330	0.325	0.330	0.330	320,000
2023-07-28	0.320	0.330	0.320	0.330	0.330	1,824,000
2023-07-27	0.330	0.330	0.330	0.330	0.330	0
2023-07-26	0.325	0.330	0.320	0.325	0.325	638,000
2023-07-25	0.320	0.330	0.320	0.330	0.330	236,000
2023-07-24	0.320	0.330	0.315	0.330	0.330	460,000
2023-07-21	0.335	0.335	0.325	0.330	0.330	728,000
2023-07-20	0.315	0.330	0.315	0.330	0.330	3,632,000
2023-07-19	0.310	0.315	0.310	0.310	0.310	300,000
2023-07-18	0.310	0.315	0.300	0.315	0.315	1,326,000
2023-07-14	0.305	0.310	0.300	0.310	0.310	3,264,000
2023-07-13	0.310	0.310	0.295	0.305	0.305	2,926,000
2023-07-12	0.310	0.315	0.305	0.305	0.305	1,012,000
2023-07-11	0.315	0.315	0.310	0.310	0.310	140,000
2023-07-10	0.315	0.315	0.310	0.315	0.315	88,000
2023-07-07	0.310	0.320	0.305	0.320	0.320	1,084,000
2023-07-06	0.310	0.315	0.310	0.315	0.315	206,000
2023-07-05	0.310	0.320	0.310	0.320	0.320	144,000
2023-07-04	0.320	0.320	0.315	0.320	0.320	62,000
2023-07-03	0.320	0.320	0.310	0.320	0.320	154,000
2023-06-30	0.305	0.320	0.305	0.320	0.320	1,496,000
2023-06-29	0.315	0.315	0.315	0.315	0.315	676,000
2023-06-28	0.315	0.315	0.315	0.315	0.315	20,000
2023-06-27	0.315	0.315	0.315	0.315	0.315	1,450,000
2023-06-26	0.310	0.310	0.295	0.310	0.310	4,512,000
2023-06-23	0.325	0.325	0.320	0.320	0.320	218,000
2023-06-21	0.310	0.325	0.310	0.325	0.325	722,000
2023-06-20	0.310	0.325	0.305	0.325	0.325	778,000
2023-06-19	0.320	0.320	0.320	0.320	0.320	0
2023-06-16	0.310	0.320	0.305	0.320	0.320	832,000
2023-06-15	0.315	0.325	0.300	0.315	0.315	3,292,000
2023-06-14	0.335	0.340	0.335	0.340	0.340	194,000
2023-06-13	0.335	0.340	0.330	0.340	0.340	1,254,000
2023-06-12	0.335	0.335	0.330	0.335	0.335	1,032,000
2023-06-09	0.335	0.335	0.330	0.330	0.330	1,302,000
2023-06-08	0.330	0.340	0.330	0.335	0.335	2,672,000
2023-06-07	0.330	0.330	0.325	0.330	0.330	2,776,000
2023-06-06	0.330	0.335	0.325	0.330	0.330	2,082,000
2023-06-05	0.325	0.330	0.325	0.330	0.330	234,000
2023-06-02	0.325	0.330	0.320	0.330	0.330	682,000
2023-06-01	0.325	0.325	0.320	0.325	0.325	254,000
2023-05-31	0.320	0.325	0.315	0.325	0.325	1,594,000
2023-05-30	0.325	0.330	0.320	0.325	0.325	1,330,000
2023-05-29	0.330	0.335	0.320	0.325	0.325	4,276,000
2023-05-25	0.330	0.335	0.330	0.335	0.335	2,226,000
2023-05-24	0.330	0.335	0.330	0.330	0.330	1,620,000

← NewerPage 14 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.