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
2023-05-23	0.330	0.330	0.330	0.330	0.330	0
2023-05-22	0.330	0.330	0.325	0.330	0.330	36,000
2023-05-19	0.330	0.330	0.325	0.330	0.330	48,000
2023-05-18	0.325	0.330	0.325	0.330	0.330	3,056,000
2023-05-17	0.330	0.330	0.325	0.330	0.330	1,162,000
2023-05-16	0.335	0.335	0.325	0.325	0.325	2,118,000
2023-05-15	0.325	0.335	0.320	0.335	0.335	2,810,000
2023-05-12	0.335	0.340	0.320	0.330	0.330	3,558,000
2023-05-11	0.320	0.325	0.315	0.325	0.325	1,142,000
2023-05-10	0.310	0.325	0.310	0.315	0.315	482,000
2023-05-09	0.315	0.320	0.305	0.320	0.320	346,000
2023-05-08	0.310	0.315	0.305	0.315	0.315	378,000
2023-05-05	0.315	0.320	0.310	0.320	0.320	152,000
2023-05-04	0.310	0.315	0.310	0.315	0.315	48,000
2023-05-03	0.315	0.320	0.310	0.320	0.320	96,000
2023-05-02	0.315	0.320	0.315	0.320	0.320	170,000
2023-04-28	0.310	0.320	0.305	0.320	0.320	184,000
2023-04-27	0.315	0.320	0.310	0.320	0.320	290,000
2023-04-26	0.320	0.320	0.320	0.320	0.320	0
2023-04-25	0.320	0.320	0.320	0.320	0.320	6,000
2023-04-24	0.320	0.320	0.320	0.320	0.320	6,000
2023-04-21	0.310	0.320	0.310	0.320	0.320	150,000
2023-04-20	0.315	0.320	0.310	0.320	0.320	58,000
2023-04-19	0.310	0.320	0.310	0.320	0.320	288,000
2023-04-18	0.315	0.320	0.315	0.320	0.320	170,000
2023-04-17	0.320	0.325	0.320	0.325	0.325	32,000
2023-04-14	0.320	0.325	0.320	0.325	0.325	92,000
2023-04-13	0.320	0.325	0.320	0.320	0.320	840,000
2023-04-12	0.320	0.325	0.320	0.325	0.325	752,000
2023-04-11	0.320	0.325	0.320	0.325	0.325	146,000
2023-04-06	0.320	0.325	0.320	0.325	0.325	20,000
2023-04-04	0.320	0.325	0.320	0.325	0.325	42,000
2023-04-03	0.325	0.325	0.325	0.325	0.325	0
2023-03-31	0.320	0.320	0.315	0.320	0.320	70,000
2023-03-30	0.320	0.325	0.320	0.325	0.325	186,000
2023-03-29	0.325	0.325	0.320	0.325	0.325	110,000
2023-03-28	0.325	0.325	0.320	0.325	0.325	100,000
2023-03-27	0.320	0.325	0.320	0.320	0.320	196,000
2023-03-24	0.320	0.320	0.320	0.320	0.320	8,000
2023-03-23	0.330	0.330	0.315	0.325	0.325	988,000
2023-03-22	0.340	0.340	0.330	0.340	0.340	300,000
2023-03-21	0.330	0.340	0.330	0.340	0.340	268,000
2023-03-20	0.325	0.335	0.325	0.330	0.330	1,056,000
2023-03-17	0.325	0.325	0.320	0.325	0.325	278,000
2023-03-16	0.325	0.325	0.315	0.325	0.325	12,000
2023-03-15	0.325	0.325	0.315	0.325	0.325	24,000
2023-03-14	0.320	0.325	0.315	0.325	0.325	312,000
2023-03-13	0.315	0.320	0.315	0.320	0.320	64,000
2023-03-10	0.315	0.320	0.315	0.320	0.320	256,000
2023-03-09	0.325	0.325	0.315	0.320	0.320	282,000
2023-03-08	0.320	0.325	0.315	0.325	0.325	90,000
2023-03-07	0.330	0.335	0.320	0.325	0.325	188,000
2023-03-06	0.325	0.335	0.325	0.330	0.330	54,000
2023-03-03	0.330	0.335	0.320	0.330	0.330	856,000
2023-03-02	0.325	0.330	0.315	0.330	0.330	54,000
2023-03-01	0.325	0.325	0.325	0.325	0.325	0
2023-02-28	0.320	0.325	0.310	0.325	0.325	254,000
2023-02-27	0.315	0.320	0.310	0.320	0.320	400,000
2023-02-24	0.325	0.325	0.325	0.325	0.325	0
2023-02-23	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 15 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.