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
2022-11-22	0.320	0.325	0.315	0.325	0.325	224,000
2022-11-21	0.330	0.330	0.330	0.330	0.330	0
2022-11-18	0.320	0.330	0.320	0.330	0.330	240,000
2022-11-17	0.320	0.330	0.315	0.330	0.330	62,000
2022-11-16	0.320	0.330	0.320	0.330	0.330	90,000
2022-11-15	0.325	0.340	0.315	0.340	0.340	592,000
2022-11-14	0.325	0.330	0.310	0.330	0.330	2,734,000
2022-11-11	0.315	0.330	0.315	0.325	0.325	134,000
2022-11-10	0.320	0.340	0.315	0.330	0.330	672,000
2022-11-09	0.310	0.320	0.310	0.320	0.320	116,000
2022-11-08	0.305	0.320	0.305	0.320	0.320	288,000
2022-11-07	0.305	0.320	0.305	0.305	0.305	494,000
2022-11-04	0.305	0.320	0.305	0.320	0.320	380,000
2022-11-03	0.305	0.320	0.295	0.320	0.320	3,716,000
2022-11-02	0.305	0.315	0.300	0.315	0.315	512,000
2022-11-01	0.310	0.315	0.305	0.315	0.315	170,000
2022-10-31	0.305	0.315	0.305	0.315	0.315	38,000
2022-10-28	0.315	0.320	0.305	0.320	0.320	178,000
2022-10-27	0.315	0.320	0.315	0.320	0.320	324,000
2022-10-26	0.310	0.315	0.310	0.315	0.315	208,000
2022-10-25	0.320	0.320	0.310	0.320	0.320	326,000
2022-10-24	0.305	0.320	0.290	0.320	0.320	2,388,000
2022-10-21	0.310	0.320	0.300	0.315	0.315	1,860,000
2022-10-20	0.310	0.320	0.305	0.320	0.320	1,180,000
2022-10-19	0.375	0.385	0.305	0.310	0.310	21,058,000
2022-10-18	0.320	0.335	0.310	0.330	0.330	1,018,000
2022-10-17	0.310	0.320	0.310	0.315	0.315	516,000
2022-10-14	0.320	0.320	0.320	0.320	0.320	4,000
2022-10-13	0.330	0.330	0.310	0.320	0.320	268,000
2022-10-12	0.310	0.325	0.300	0.320	0.320	2,618,000
2022-10-11	0.310	0.330	0.310	0.325	0.325	118,000
2022-10-10	0.315	0.320	0.300	0.320	0.320	1,324,000
2022-10-07	0.335	0.335	0.315	0.330	0.330	970,000
2022-10-06	0.330	0.335	0.315	0.335	0.335	252,000
2022-10-05	0.330	0.335	0.320	0.335	0.335	104,000
2022-10-03	0.320	0.330	0.300	0.330	0.330	724,000
2022-09-30	0.325	0.330	0.310	0.330	0.330	946,000
2022-09-29	0.315	0.335	0.285	0.325	0.325	1,572,000
2022-09-28	0.325	0.335	0.295	0.335	0.335	1,466,000
2022-09-27	0.295	0.320	0.275	0.320	0.320	1,084,000
2022-09-26	0.295	0.295	0.280	0.295	0.295	226,000
2022-09-23	0.275	0.295	0.265	0.290	0.290	3,052,000
2022-09-22	0.310	0.310	0.255	0.260	0.260	3,658,000
2022-09-21	0.320	0.320	0.320	0.320	0.320	4,000
2022-09-20	0.320	0.320	0.310	0.320	0.320	302,000
2022-09-19	0.310	0.320	0.310	0.320	0.320	268,000
2022-09-16	0.315	0.320	0.305	0.320	0.320	716,000
2022-09-15	0.320	0.320	0.305	0.310	0.310	850,000
2022-09-14	0.315	0.320	0.310	0.320	0.320	216,000
2022-09-13	0.310	0.320	0.310	0.320	0.320	654,000
2022-09-09	0.320	0.325	0.310	0.320	0.320	624,000
2022-09-08	0.305	0.320	0.300	0.320	0.320	638,000
2022-09-07	0.305	0.305	0.305	0.305	0.305	36,000
2022-09-06	0.310	0.315	0.310	0.310	0.310	12,000
2022-09-05	0.310	0.315	0.305	0.315	0.315	626,000
2022-09-02	0.315	0.320	0.310	0.320	0.320	830,000
2022-09-01	0.320	0.320	0.310	0.315	0.315	34,000
2022-08-31	0.305	0.320	0.300	0.320	0.320	1,330,000
2022-08-30	0.315	0.315	0.305	0.305	0.305	452,000
2022-08-29	0.330	0.330	0.315	0.315	0.315	1,854,000

← NewerPage 17 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.