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
2025-02-10	0.305	0.310	0.305	0.310	0.310	1,664,000
2025-02-07	0.305	0.310	0.300	0.305	0.305	1,382,000
2025-02-06	0.305	0.310	0.305	0.305	0.305	1,998,000
2025-02-05	0.310	0.310	0.310	0.310	0.310	254,000
2025-02-04	0.305	0.310	0.305	0.305	0.305	302,000
2025-02-03	0.305	0.310	0.305	0.310	0.310	118,000
2025-01-28	0.310	0.310	0.310	0.310	0.310	0
2025-01-27	0.305	0.310	0.305	0.310	0.310	2,472,000
2025-01-24	0.305	0.310	0.305	0.310	0.310	9,232,000
2025-01-23	0.310	0.310	0.310	0.310	0.310	12,000
2025-01-22	0.310	0.310	0.310	0.310	0.310	28,000
2025-01-21	0.305	0.310	0.305	0.310	0.310	2,506,000
2025-01-20	0.300	0.305	0.300	0.300	0.300	10,010,000
2025-01-17	0.305	0.305	0.295	0.305	0.305	12,094,000
2025-01-16	0.305	0.305	0.300	0.305	0.305	7,086,000
2025-01-15	0.300	0.310	0.300	0.310	0.310	7,766,000
2025-01-14	0.305	0.305	0.300	0.305	0.305	6,818,000
2025-01-13	0.300	0.310	0.300	0.310	0.310	6,118,000
2025-01-10	0.305	0.305	0.300	0.305	0.305	3,880,000
2025-01-09	0.305	0.310	0.295	0.310	0.310	3,896,000
2025-01-08	0.305	0.305	0.300	0.305	0.305	2,676,000
2025-01-07	0.305	0.310	0.305	0.310	0.310	1,194,000
2025-01-06	0.300	0.305	0.300	0.305	0.305	230,000
2025-01-03	0.305	0.310	0.305	0.305	0.305	528,000
2025-01-02	0.310	0.310	0.305	0.305	0.305	2,316,000
2024-12-31	0.310	0.310	0.310	0.310	0.310	0
2024-12-30	0.300	0.310	0.300	0.310	0.310	1,566,000
2024-12-27	0.305	0.305	0.300	0.300	0.300	1,942,000
2024-12-24	0.305	0.305	0.305	0.305	0.305	0
2024-12-23	0.305	0.305	0.300	0.305	0.305	2,334,000
2024-12-20	0.310	0.310	0.310	0.310	0.310	4,000
2024-12-19	0.305	0.310	0.305	0.310	0.310	944,000
2024-12-18	0.305	0.310	0.305	0.310	0.310	1,726,000
2024-12-17	0.300	0.305	0.300	0.305	0.305	568,000
2024-12-16	0.300	0.305	0.300	0.305	0.305	160,000
2024-12-13	0.305	0.305	0.305	0.305	0.305	432,000
2024-12-12	0.305	0.305	0.305	0.305	0.305	1,830,000
2024-12-11	0.305	0.310	0.305	0.310	0.310	564,000
2024-12-10	0.305	0.310	0.305	0.310	0.310	488,000
2024-12-09	0.305	0.310	0.305	0.310	0.310	418,000
2024-12-06	0.310	0.310	0.310	0.310	0.310	4,000
2024-12-05	0.310	0.310	0.305	0.310	0.310	492,000
2024-12-04	0.305	0.310	0.305	0.310	0.310	70,000
2024-12-03	0.310	0.310	0.310	0.310	0.310	4,000
2024-12-02	0.305	0.310	0.305	0.310	0.310	222,000
2024-11-29	0.310	0.310	0.310	0.310	0.310	0
2024-11-28	0.305	0.310	0.305	0.310	0.310	152,000
2024-11-27	0.310	0.310	0.310	0.310	0.310	4,000
2024-11-26	0.310	0.310	0.310	0.310	0.310	4,000
2024-11-25	0.305	0.310	0.305	0.310	0.310	108,000
2024-11-22	0.310	0.310	0.310	0.310	0.310	6,000
2024-11-21	0.310	0.310	0.310	0.310	0.310	74,000
2024-11-20	0.300	0.310	0.300	0.310	0.310	1,506,000
2024-11-19	0.305	0.305	0.300	0.305	0.305	30,000
2024-11-18	0.305	0.305	0.305	0.305	0.305	56,000
2024-11-15	0.305	0.305	0.305	0.305	0.305	1,530,000
2024-11-14	0.310	0.310	0.310	0.310	0.310	6,000
2024-11-13	0.305	0.310	0.305	0.310	0.310	228,000
2024-11-12	0.305	0.310	0.305	0.310	0.310	810,000
2024-11-11	0.310	0.310	0.305	0.310	0.310	484,000

← NewerPage 8 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.