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
2022-03-03	0.330	0.335	0.320	0.330	0.330	148,000
2022-03-02	0.335	0.335	0.330	0.335	0.335	262,000
2022-03-01	0.340	0.340	0.335	0.335	0.335	1,628,000
2022-02-28	0.350	0.355	0.340	0.355	0.355	362,000
2022-02-25	0.350	0.355	0.350	0.355	0.355	532,000
2022-02-24	0.340	0.355	0.335	0.355	0.355	730,000
2022-02-23	0.345	0.355	0.335	0.355	0.355	256,000
2022-02-22	0.335	0.345	0.335	0.345	0.345	782,000
2022-02-21	0.340	0.340	0.340	0.340	0.340	48,000
2022-02-18	0.340	0.340	0.340	0.340	0.340	790,000
2022-02-17	0.345	0.350	0.340	0.345	0.345	38,000
2022-02-16	0.355	0.355	0.340	0.345	0.345	1,692,000
2022-02-15	0.360	0.360	0.350	0.360	0.360	20,000
2022-02-14	0.350	0.370	0.345	0.365	0.365	1,168,000
2022-02-11	0.345	0.350	0.340	0.350	0.350	314,000
2022-02-10	0.345	0.350	0.340	0.345	0.345	532,000
2022-02-09	0.355	0.360	0.340	0.340	0.340	3,038,000
2022-02-08	0.375	0.375	0.355	0.355	0.355	2,440,000
2022-02-07	0.375	0.375	0.375	0.375	0.375	0
2022-02-04	0.375	0.375	0.355	0.370	0.370	1,012,000
2022-01-31	0.375	0.375	0.375	0.375	0.375	0
2022-01-28	0.375	0.375	0.360	0.375	0.375	282,000
2022-01-27	0.360	0.375	0.360	0.375	0.375	68,000
2022-01-26	0.375	0.375	0.360	0.375	0.375	70,000
2022-01-25	0.365	0.375	0.365	0.375	0.375	276,000
2022-01-24	0.350	0.365	0.340	0.365	0.365	2,144,000
2022-01-21	0.355	0.355	0.350	0.355	0.355	482,000
2022-01-20	0.355	0.355	0.350	0.350	0.350	1,170,000
2022-01-19	0.355	0.360	0.355	0.360	0.360	672,000
2022-01-18	0.370	0.370	0.355	0.370	0.370	68,000
2022-01-17	0.360	0.365	0.345	0.365	0.365	960,000
2022-01-14	0.360	0.360	0.345	0.360	0.360	768,000
2022-01-13	0.365	0.365	0.360	0.360	0.360	1,188,000
2022-01-12	0.360	0.370	0.360	0.370	0.370	2,262,000
2022-01-11	0.370	0.370	0.365	0.370	0.370	166,000
2022-01-10	0.370	0.370	0.365	0.370	0.370	12,000
2022-01-07	0.370	0.370	0.365	0.365	0.365	744,000
2022-01-06	0.380	0.380	0.365	0.380	0.380	666,000
2022-01-05	0.380	0.380	0.375	0.380	0.380	74,000
2022-01-04	0.370	0.380	0.370	0.380	0.380	142,000
2022-01-03	0.380	0.380	0.375	0.380	0.380	110,000
2021-12-31	0.380	0.380	0.370	0.375	0.375	70,000
2021-12-30	0.365	0.380	0.365	0.380	0.380	242,000
2021-12-29	0.375	0.380	0.360	0.375	0.375	692,000
2021-12-28	0.385	0.385	0.370	0.370	0.370	68,000
2021-12-24	0.385	0.385	0.385	0.385	0.385	12,000
2021-12-23	0.385	0.385	0.380	0.380	0.380	42,000
2021-12-22	0.385	0.385	0.380	0.385	0.385	564,000
2021-12-21	0.360	0.380	0.360	0.380	0.380	1,290,000
2021-12-20	0.385	0.385	0.360	0.365	0.365	1,960,000
2021-12-17	0.380	0.385	0.365	0.385	0.385	640,000
2021-12-16	0.380	0.380	0.380	0.380	0.380	0
2021-12-15	0.370	0.375	0.370	0.375	0.375	282,000
2021-12-14	0.380	0.380	0.360	0.370	0.370	818,000
2021-12-13	0.380	0.380	0.370	0.375	0.375	120,000
2021-12-10	0.375	0.380	0.370	0.380	0.380	1,078,000
2021-12-09	0.375	0.390	0.375	0.385	0.385	372,000
2021-12-08	0.380	0.390	0.380	0.385	0.385	92,000
2021-12-07	0.370	0.380	0.370	0.380	0.380	682,000
2021-12-06	0.380	0.380	0.370	0.370	0.370	620,000

← NewerPage 20 of 21 · 1,235 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.