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
2024-11-08	0.305	0.310	0.305	0.310	0.310	4,278,000
2024-11-07	0.305	0.310	0.305	0.310	0.310	1,308,000
2024-11-06	0.300	0.305	0.300	0.305	0.305	348,000
2024-11-05	0.305	0.305	0.305	0.305	0.305	668,000
2024-11-04	0.305	0.305	0.305	0.305	0.305	176,000
2024-11-01	0.305	0.305	0.305	0.305	0.305	634,000
2024-10-31	0.310	0.310	0.310	0.310	0.310	436,000
2024-10-30	0.305	0.305	0.305	0.305	0.305	390,000
2024-10-29	0.310	0.310	0.310	0.310	0.310	4,000
2024-10-28	0.305	0.310	0.305	0.310	0.310	474,000
2024-10-25	0.305	0.310	0.305	0.310	0.310	356,000
2024-10-24	0.305	0.310	0.305	0.310	0.310	612,000
2024-10-23	0.300	0.310	0.300	0.310	0.310	2,972,000
2024-10-22	0.310	0.310	0.300	0.305	0.305	1,514,000
2024-10-21	0.300	0.310	0.300	0.310	0.310	7,616,000
2024-10-18	0.305	0.305	0.295	0.295	0.295	2,456,000
2024-10-17	0.305	0.310	0.300	0.310	0.310	1,158,000
2024-10-16	0.305	0.310	0.305	0.310	0.310	2,992,000
2024-10-15	0.305	0.305	0.305	0.305	0.305	142,000
2024-10-14	0.300	0.305	0.300	0.305	0.305	718,000
2024-10-10	0.300	0.310	0.300	0.305	0.305	1,754,000
2024-10-09	0.305	0.310	0.295	0.310	0.310	7,942,000
2024-10-08	0.310	0.310	0.285	0.305	0.305	6,764,000
2024-10-07	0.305	0.310	0.275	0.310	0.310	6,990,000
2024-10-04	0.305	0.305	0.295	0.305	0.305	1,956,000
2024-10-03	0.305	0.310	0.295	0.300	0.300	2,718,000
2024-10-02	0.310	0.310	0.300	0.300	0.300	2,710,000
2024-09-30	0.310	0.310	0.305	0.310	0.310	7,464,000
2024-09-27	0.305	0.310	0.300	0.305	0.305	1,314,000
2024-09-26	0.300	0.310	0.300	0.310	0.310	922,000
2024-09-25	0.305	0.305	0.305	0.305	0.305	26,000
2024-09-24	0.305	0.305	0.305	0.305	0.305	1,110,000
2024-09-23	0.310	0.310	0.305	0.310	0.310	1,888,000
2024-09-20	0.305	0.305	0.305	0.305	0.305	1,552,000
2024-09-19	0.305	0.310	0.305	0.310	0.310	14,000
2024-09-17	0.305	0.310	0.305	0.310	0.310	100,000
2024-09-16	0.310	0.310	0.310	0.310	0.310	0
2024-09-13	0.305	0.310	0.305	0.310	0.310	458,000
2024-09-12	0.305	0.305	0.305	0.305	0.305	410,000
2024-09-11	0.305	0.310	0.305	0.310	0.310	278,000
2024-09-10	0.310	0.310	0.310	0.310	0.310	4,000
2024-09-09	0.305	0.310	0.305	0.310	0.310	1,544,000
2024-09-05	0.305	0.310	0.300	0.310	0.310	648,000
2024-09-04	0.305	0.305	0.305	0.305	0.305	190,000
2024-09-03	0.305	0.305	0.305	0.305	0.305	300,000
2024-09-02	0.310	0.310	0.305	0.310	0.310	202,000
2024-08-30	0.305	0.305	0.305	0.305	0.305	168,000
2024-08-29	0.305	0.310	0.305	0.310	0.310	708,000
2024-08-28	0.310	0.310	0.310	0.310	0.310	4,000
2024-08-27	0.310	0.310	0.310	0.310	0.310	8,000
2024-08-26	0.305	0.310	0.305	0.310	0.310	364,000
2024-08-23	0.310	0.310	0.305	0.305	0.305	54,000
2024-08-22	0.300	0.310	0.290	0.310	0.310	1,052,000
2024-08-21	0.300	0.305	0.300	0.305	0.305	136,000
2024-08-20	0.305	0.305	0.305	0.305	0.305	0
2024-08-19	0.310	0.310	0.305	0.305	0.305	90,000
2024-08-16	0.305	0.305	0.305	0.305	0.305	610,000
2024-08-15	0.305	0.310	0.305	0.310	0.310	48,000
2024-08-14	0.310	0.310	0.310	0.310	0.310	4,000
2024-08-13	0.305	0.310	0.305	0.310	0.310	206,000

← NewerPage 9 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.