CMIC Ocean En Tech Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.255	0.255	0.244	0.244	0.244	439,000
2026-07-28	0.255	0.260	0.244	0.244	0.244	1,070,000
2026-07-27	0.255	0.255	0.250	0.250	0.250	135,000
2026-07-24	0.248	0.249	0.245	0.248	0.248	505,000
2026-07-23	0.255	0.255	0.241	0.249	0.249	5,404,000
2026-07-22	0.265	0.270	0.250	0.255	0.255	1,636,000
2026-07-21	0.275	0.275	0.265	0.270	0.270	362,000
2026-07-20	0.260	0.275	0.260	0.265	0.265	492,000
2026-07-17	0.260	0.270	0.255	0.260	0.260	274,000
2026-07-16	0.260	0.275	0.260	0.260	0.260	961,000
2026-07-15	0.260	0.265	0.250	0.260	0.260	2,219,000
2026-07-14	0.280	0.280	0.255	0.260	0.260	8,187,000
2026-07-13	0.310	0.310	0.280	0.280	0.280	397,000
2026-07-10	0.280	0.285	0.275	0.280	0.280	1,043,000
2026-07-09	0.300	0.300	0.290	0.290	0.290	105,000
2026-07-08	0.305	0.305	0.305	0.305	0.305	28,000
2026-07-07	0.315	0.315	0.295	0.305	0.305	240,000
2026-07-06	0.340	0.340	0.325	0.330	0.330	1,247,000
2026-07-03	0.330	0.350	0.310	0.340	0.340	2,963,000
2026-07-02	0.325	0.375	0.280	0.330	0.330	5,604,000
2026-06-30	0.325	0.325	0.270	0.270	0.270	3,058,000
2026-06-29	0.255	0.325	0.244	0.325	0.325	3,336,526
2026-06-26	0.265	0.270	0.242	0.255	0.255	6,301,000
2026-06-25	0.300	0.300	0.260	0.275	0.275	3,005,000
2026-06-24	0.305	0.305	0.290	0.300	0.300	1,699,000
2026-06-23	0.330	0.330	0.295	0.300	0.300	5,630,000
2026-06-22	0.330	0.340	0.325	0.330	0.330	1,189,000
2026-06-18	0.355	0.360	0.340	0.350	0.350	515,000
2026-06-17	0.370	0.370	0.355	0.360	0.360	1,603,000
2026-06-16	0.375	0.380	0.350	0.375	0.375	1,652,000
2026-06-15	0.375	0.375	0.375	0.375	0.375	0
2026-06-12	0.365	0.380	0.360	0.370	0.370	507,000
2026-06-11	0.375	0.380	0.350	0.360	0.360	2,006,000
2026-06-10	0.360	0.390	0.360	0.385	0.385	876,000
2026-06-09	0.385	0.385	0.350	0.360	0.360	4,847,000
2026-06-08	0.400	0.400	0.380	0.390	0.390	215,000
2026-06-05	0.390	0.405	0.390	0.400	0.400	549,000
2026-06-04	0.400	0.400	0.395	0.400	0.400	619,000
2026-06-03	0.385	0.400	0.385	0.400	0.400	1,173,000
2026-06-02	0.400	0.410	0.395	0.400	0.400	2,420,000
2026-06-01	0.400	0.400	0.385	0.395	0.395	2,840,000
2026-05-29	0.400	0.415	0.395	0.395	0.395	625,000
2026-05-28	0.410	0.415	0.400	0.410	0.410	1,086,000
2026-05-27	0.420	0.420	0.390	0.410	0.410	3,040,000
2026-05-26	0.415	0.420	0.350	0.415	0.415	4,181,000
2026-05-22	0.410	0.430	0.410	0.430	0.430	1,696,000
2026-05-21	0.425	0.430	0.410	0.410	0.410	1,736,000
2026-05-20	0.415	0.415	0.400	0.415	0.415	384,000
2026-05-19	0.420	0.425	0.405	0.425	0.425	784,000
2026-05-18	0.440	0.440	0.425	0.430	0.430	692,000
2026-05-15	0.445	0.445	0.435	0.440	0.440	566,000
2026-05-14	0.445	0.445	0.440	0.445	0.445	902,000
2026-05-13	0.440	0.470	0.440	0.440	0.440	2,942,000
2026-05-12	0.435	0.455	0.435	0.440	0.440	1,628,000
2026-05-11	0.420	0.440	0.420	0.435	0.435	1,681,000
2026-05-08	0.425	0.425	0.410	0.410	0.410	1,720,000
2026-05-07	0.445	0.445	0.420	0.420	0.420	2,698,000
2026-05-06	0.425	0.445	0.425	0.445	0.445	703,000
2026-05-05	0.445	0.445	0.425	0.430	0.430	320,000
2026-05-04	0.435	0.440	0.425	0.435	0.435	754,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.0100 HKD
2023-05-24	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.