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
2022-08-29	0.330	0.330	0.315	0.315	0.315	1,854,000
2022-08-26	0.330	0.330	0.325	0.330	0.330	154,000
2022-08-25	0.325	0.330	0.325	0.330	0.330	402,000
2022-08-24	0.325	0.325	0.315	0.325	0.325	1,166,000
2022-08-23	0.320	0.325	0.320	0.320	0.320	228,000
2022-08-22	0.325	0.330	0.320	0.325	0.325	2,442,000
2022-08-19	0.320	0.325	0.315	0.320	0.320	640,000
2022-08-18	0.330	0.330	0.330	0.330	0.330	0
2022-08-17	0.335	0.335	0.335	0.335	0.335	0
2022-08-16	0.330	0.335	0.320	0.325	0.325	608,000
2022-08-15	0.330	0.330	0.325	0.325	0.325	122,000
2022-08-12	0.330	0.335	0.325	0.325	0.325	36,000
2022-08-11	0.330	0.340	0.320	0.335	0.335	808,000
2022-08-10	0.320	0.325	0.315	0.325	0.325	482,000
2022-08-09	0.315	0.325	0.315	0.325	0.325	224,000
2022-08-08	0.315	0.325	0.315	0.325	0.325	344,000
2022-08-05	0.320	0.320	0.315	0.315	0.315	50,000
2022-08-04	0.330	0.330	0.315	0.315	0.315	608,000
2022-08-03	0.320	0.330	0.315	0.330	0.330	366,000
2022-08-02	0.315	0.330	0.310	0.330	0.330	1,112,000
2022-08-01	0.325	0.325	0.320	0.325	0.325	684,000
2022-07-29	0.325	0.325	0.325	0.325	0.325	0
2022-07-28	0.325	0.330	0.320	0.330	0.330	122,000
2022-07-27	0.330	0.335	0.325	0.335	0.335	82,000
2022-07-26	0.320	0.340	0.320	0.340	0.340	1,300,000
2022-07-25	0.330	0.335	0.325	0.330	0.330	160,000
2022-07-22	0.325	0.330	0.320	0.330	0.330	908,000
2022-07-21	0.320	0.330	0.315	0.330	0.330	642,000
2022-07-20	0.320	0.320	0.310	0.315	0.315	1,116,000
2022-07-19	0.315	0.320	0.305	0.315	0.315	988,000
2022-07-18	0.320	0.325	0.320	0.320	0.320	1,196,000
2022-07-15	0.325	0.330	0.320	0.330	0.330	2,412,000
2022-07-14	0.350	0.350	0.325	0.335	0.335	1,254,000
2022-07-13	0.350	0.350	0.340	0.345	0.345	672,000
2022-07-12	0.360	0.360	0.335	0.345	0.345	276,000
2022-07-11	0.360	0.360	0.340	0.345	0.345	478,000
2022-07-08	0.340	0.350	0.335	0.345	0.345	2,398,000
2022-07-07	0.330	0.345	0.325	0.330	0.330	802,000
2022-07-06	0.325	0.340	0.325	0.330	0.330	1,202,000
2022-07-05	0.330	0.350	0.320	0.320	0.320	1,770,000
2022-07-04	0.335	0.335	0.325	0.330	0.330	592,000
2022-06-30	0.345	0.350	0.330	0.335	0.335	680,000
2022-06-29	0.345	0.345	0.340	0.345	0.345	588,000
2022-06-28	0.350	0.360	0.340	0.345	0.345	4,940,000
2022-06-27	0.350	0.360	0.345	0.345	0.345	1,328,000
2022-06-24	0.360	0.360	0.345	0.345	0.345	502,000
2022-06-23	0.340	0.360	0.335	0.355	0.355	7,284,000
2022-06-22	0.335	0.340	0.335	0.335	0.335	172,000
2022-06-21	0.330	0.340	0.330	0.340	0.340	716,000
2022-06-20	0.330	0.335	0.325	0.330	0.330	780,000
2022-06-17	0.320	0.330	0.320	0.330	0.330	1,566,000
2022-06-16	0.325	0.325	0.315	0.325	0.325	2,278,000
2022-06-15	0.320	0.325	0.320	0.325	0.325	756,000
2022-06-14	0.325	0.330	0.320	0.325	0.325	932,000
2022-06-13	0.325	0.330	0.325	0.330	0.330	426,000
2022-06-10	0.330	0.330	0.320	0.330	0.330	1,920,000
2022-06-09	0.325	0.330	0.315	0.330	0.330	1,480,000
2022-06-08	0.325	0.325	0.315	0.325	0.325	2,546,000
2022-06-07	0.335	0.335	0.320	0.325	0.325	1,658,000
2022-06-06	0.320	0.340	0.320	0.340	0.340	866,000

← NewerPage 18 of 21 · 1,230 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.