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
2022-06-02	0.340	0.340	0.320	0.330	0.330	4,704,000
2022-06-01	0.335	0.370	0.335	0.345	0.345	22,822,000
2022-05-31	0.325	0.335	0.320	0.335	0.335	552,000
2022-05-30	0.320	0.335	0.315	0.335	0.335	302,000
2022-05-27	0.335	0.335	0.315	0.335	0.335	514,000
2022-05-26	0.305	0.340	0.305	0.340	0.340	808,000
2022-05-25	0.305	0.315	0.305	0.315	0.315	276,000
2022-05-24	0.315	0.315	0.305	0.310	0.310	30,000
2022-05-23	0.310	0.310	0.310	0.310	0.310	574,000
2022-05-20	0.310	0.315	0.310	0.315	0.315	510,000
2022-05-19	0.320	0.325	0.310	0.315	0.315	348,000
2022-05-18	0.315	0.320	0.310	0.315	0.315	1,376,000
2022-05-17	0.315	0.315	0.315	0.315	0.315	100,000
2022-05-16	0.310	0.315	0.310	0.315	0.315	346,000
2022-05-13	0.310	0.335	0.305	0.310	0.310	588,000
2022-05-12	0.310	0.315	0.310	0.310	0.310	562,000
2022-05-11	0.325	0.325	0.310	0.320	0.320	306,000
2022-05-10	0.315	0.325	0.310	0.325	0.325	322,000
2022-05-06	0.325	0.325	0.310	0.325	0.325	1,774,000
2022-05-05	0.340	0.340	0.340	0.340	0.340	14,000
2022-05-04	0.340	0.340	0.325	0.340	0.340	20,000
2022-05-03	0.340	0.340	0.340	0.340	0.340	0
2022-04-29	0.345	0.345	0.325	0.340	0.340	610,000
2022-04-28	0.345	0.345	0.330	0.340	0.340	20,000
2022-04-27	0.340	0.345	0.330	0.345	0.345	270,000
2022-04-26	0.315	0.360	0.315	0.355	0.355	2,072,000
2022-04-25	0.325	0.330	0.310	0.315	0.315	618,000
2022-04-22	0.320	0.325	0.310	0.325	0.325	1,038,000
2022-04-21	0.320	0.320	0.310	0.320	0.320	214,000
2022-04-20	0.325	0.325	0.310	0.310	0.310	536,000
2022-04-19	0.330	0.330	0.310	0.315	0.315	536,000
2022-04-14	0.320	0.320	0.320	0.320	0.320	0
2022-04-13	0.335	0.335	0.310	0.315	0.315	988,000
2022-04-12	0.335	0.335	0.315	0.325	0.325	266,000
2022-04-11	0.325	0.330	0.320	0.330	0.330	288,000
2022-04-08	0.310	0.330	0.305	0.315	0.315	1,228,000
2022-04-07	0.325	0.325	0.305	0.305	0.305	1,268,000
2022-04-06	0.320	0.325	0.320	0.325	0.325	640,000
2022-04-04	0.345	0.345	0.300	0.325	0.325	6,102,000
2022-04-01	0.355	0.355	0.335	0.340	0.340	426,000
2022-03-31	0.355	0.355	0.355	0.355	0.355	14,000
2022-03-30	0.355	0.355	0.355	0.355	0.355	64,000
2022-03-29	0.345	0.355	0.335	0.355	0.355	4,562,000
2022-03-28	0.345	0.345	0.335	0.345	0.345	146,000
2022-03-25	0.350	0.350	0.330	0.350	0.350	436,000
2022-03-24	0.350	0.350	0.350	0.350	0.350	164,000
2022-03-23	0.350	0.350	0.345	0.345	0.345	106,000
2022-03-22	0.350	0.350	0.350	0.350	0.350	0
2022-03-21	0.350	0.350	0.350	0.350	0.350	26,000
2022-03-18	0.350	0.350	0.335	0.350	0.350	62,000
2022-03-17	0.335	0.350	0.335	0.350	0.350	414,000
2022-03-16	0.330	0.355	0.330	0.335	0.335	624,000
2022-03-15	0.340	0.350	0.295	0.325	0.325	5,704,000
2022-03-14	0.360	0.360	0.330	0.360	0.360	1,550,000
2022-03-11	0.350	0.360	0.320	0.360	0.360	6,838,000
2022-03-10	0.355	0.355	0.345	0.355	0.355	468,000
2022-03-09	0.360	0.360	0.345	0.350	0.350	298,000
2022-03-08	0.320	0.380	0.320	0.375	0.375	3,362,000
2022-03-07	0.330	0.330	0.315	0.315	0.315	978,000
2022-03-04	0.330	0.335	0.315	0.330	0.330	696,000

← NewerPage 19 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.