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
2023-02-22	0.325	0.325	0.320	0.320	0.320	6,000
2023-02-21	0.320	0.325	0.320	0.325	0.325	18,000
2023-02-20	0.320	0.325	0.315	0.320	0.320	178,000
2023-02-17	0.325	0.325	0.315	0.325	0.325	186,000
2023-02-16	0.325	0.325	0.320	0.325	0.325	506,000
2023-02-15	0.325	0.325	0.320	0.320	0.320	174,000
2023-02-14	0.320	0.325	0.320	0.325	0.325	230,000
2023-02-13	0.325	0.325	0.315	0.315	0.315	1,128,000
2023-02-10	0.335	0.335	0.325	0.335	0.335	290,000
2023-02-09	0.335	0.335	0.330	0.335	0.335	46,000
2023-02-08	0.335	0.335	0.330	0.335	0.335	192,000
2023-02-07	0.330	0.335	0.330	0.335	0.335	432,000
2023-02-06	0.325	0.330	0.320	0.330	0.330	572,000
2023-02-03	0.325	0.325	0.315	0.325	0.325	24,000
2023-02-02	0.315	0.325	0.315	0.325	0.325	216,000
2023-02-01	0.310	0.325	0.310	0.325	0.325	592,000
2023-01-31	0.310	0.320	0.310	0.320	0.320	332,000
2023-01-30	0.315	0.315	0.305	0.310	0.310	694,000
2023-01-27	0.315	0.325	0.310	0.310	0.310	1,406,000
2023-01-26	0.315	0.325	0.315	0.325	0.325	800,000
2023-01-20	0.315	0.325	0.315	0.325	0.325	390,000
2023-01-19	0.315	0.320	0.315	0.315	0.315	520,000
2023-01-18	0.315	0.320	0.315	0.320	0.320	422,000
2023-01-17	0.315	0.320	0.315	0.315	0.315	770,000
2023-01-16	0.315	0.325	0.315	0.325	0.325	442,000
2023-01-13	0.315	0.320	0.315	0.320	0.320	758,000
2023-01-12	0.315	0.320	0.315	0.320	0.320	942,000
2023-01-11	0.320	0.320	0.310	0.320	0.320	250,000
2023-01-10	0.320	0.325	0.315	0.320	0.320	1,224,000
2023-01-09	0.315	0.325	0.315	0.315	0.315	712,000
2023-01-06	0.315	0.325	0.310	0.325	0.325	486,000
2023-01-05	0.315	0.320	0.310	0.310	0.310	1,238,000
2023-01-04	0.315	0.325	0.315	0.320	0.320	98,000
2023-01-03	0.325	0.325	0.315	0.325	0.325	8,000
2022-12-30	0.325	0.325	0.315	0.325	0.325	356,000
2022-12-29	0.320	0.320	0.310	0.320	0.320	266,000
2022-12-28	0.315	0.320	0.310	0.320	0.320	1,688,000
2022-12-23	0.320	0.320	0.315	0.320	0.320	102,000
2022-12-22	0.320	0.325	0.315	0.325	0.325	410,000
2022-12-21	0.320	0.325	0.315	0.315	0.315	30,000
2022-12-20	0.320	0.320	0.315	0.320	0.320	614,000
2022-12-19	0.320	0.330	0.320	0.330	0.330	292,000
2022-12-16	0.325	0.330	0.315	0.330	0.330	254,000
2022-12-15	0.320	0.330	0.320	0.320	0.320	668,000
2022-12-14	0.320	0.330	0.320	0.330	0.330	96,000
2022-12-13	0.335	0.335	0.320	0.330	0.330	254,000
2022-12-12	0.330	0.335	0.320	0.335	0.335	342,000
2022-12-09	0.320	0.330	0.320	0.330	0.330	208,000
2022-12-08	0.320	0.330	0.320	0.325	0.325	216,000
2022-12-07	0.330	0.335	0.330	0.335	0.335	374,000
2022-12-06	0.330	0.335	0.320	0.335	0.335	1,334,000
2022-12-05	0.325	0.330	0.315	0.330	0.330	932,000
2022-12-02	0.325	0.325	0.320	0.325	0.325	10,000
2022-12-01	0.325	0.325	0.325	0.325	0.325	0
2022-11-30	0.325	0.325	0.320	0.325	0.325	14,000
2022-11-29	0.315	0.325	0.305	0.320	0.320	782,000
2022-11-28	0.325	0.325	0.325	0.325	0.325	6,000
2022-11-25	0.330	0.330	0.315	0.325	0.325	120,000
2022-11-24	0.325	0.325	0.315	0.325	0.325	210,000
2022-11-23	0.315	0.325	0.315	0.325	0.325	262,000

← NewerPage 16 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.