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
2022-03-03	0.335	0.335	0.335	0.335	0.307	18,000
2022-03-02	0.320	0.320	0.320	0.320	0.293	0
2022-03-01	0.335	0.335	0.310	0.320	0.293	295,000
2022-02-28	0.335	0.335	0.335	0.335	0.307	12,000
2022-02-25	0.340	0.350	0.340	0.350	0.321	103,000
2022-02-24	0.350	0.355	0.340	0.355	0.325	75,000
2022-02-23	0.350	0.350	0.350	0.350	0.321	0
2022-02-22	0.350	0.360	0.350	0.350	0.321	319,000
2022-02-21	0.350	0.350	0.350	0.350	0.321	0
2022-02-18	0.350	0.350	0.345	0.350	0.321	144,000
2022-02-17	0.350	0.360	0.350	0.350	0.321	534,000
2022-02-16	0.360	0.360	0.360	0.360	0.330	185,000
2022-02-15	0.380	0.385	0.365	0.370	0.339	492,000
2022-02-14	0.360	0.380	0.360	0.370	0.339	46,000
2022-02-11	0.350	0.350	0.350	0.350	0.321	73,000
2022-02-10	0.360	0.360	0.350	0.350	0.321	184,000
2022-02-09	0.365	0.365	0.355	0.360	0.330	816,000
2022-02-08	0.365	0.365	0.365	0.365	0.335	259,000
2022-02-07	0.365	0.380	0.365	0.365	0.335	560,000
2022-02-04	0.360	0.380	0.360	0.380	0.348	212,000
2022-01-31	0.365	0.365	0.365	0.365	0.335	38,000
2022-01-28	0.370	0.370	0.355	0.370	0.339	374,000
2022-01-27	0.365	0.370	0.365	0.370	0.339	1,635,000
2022-01-26	0.385	0.385	0.385	0.385	0.353	130,000
2022-01-25	0.365	0.385	0.365	0.385	0.353	104,000
2022-01-24	0.370	0.370	0.370	0.370	0.339	393,000
2022-01-21	0.375	0.380	0.375	0.380	0.348	899,000
2022-01-20	0.390	0.390	0.375	0.390	0.358	441,000
2022-01-19	0.390	0.390	0.385	0.390	0.358	552,000
2022-01-18	0.395	0.400	0.390	0.400	0.367	87,000
2022-01-17	0.385	0.395	0.385	0.395	0.362	197,000
2022-01-14	0.390	0.390	0.380	0.385	0.353	705,000
2022-01-13	0.400	0.405	0.400	0.400	0.367	298,000
2022-01-12	0.390	0.400	0.390	0.400	0.367	342,000
2022-01-11	0.385	0.385	0.375	0.380	0.348	106,000
2022-01-10	0.395	0.395	0.395	0.395	0.362	50,000
2022-01-07	0.395	0.395	0.390	0.395	0.362	120,000
2022-01-06	0.405	0.405	0.375	0.400	0.367	1,180,000
2022-01-05	0.400	0.410	0.385	0.405	0.371	1,200,000
2022-01-04	0.435	0.450	0.410	0.415	0.380	2,845,000
2022-01-03	0.400	0.450	0.400	0.435	0.399	6,777,000
2021-12-31	0.385	0.410	0.380	0.400	0.367	1,602,000
2021-12-30	0.370	0.380	0.370	0.380	0.348	943,000
2021-12-29	0.375	0.375	0.365	0.375	0.344	160,000
2021-12-28	0.370	0.375	0.365	0.375	0.344	546,000
2021-12-24	0.370	0.370	0.360	0.365	0.335	23,000
2021-12-23	0.365	0.370	0.365	0.370	0.339	174,000
2021-12-22	0.370	0.370	0.365	0.365	0.335	236,000
2021-12-21	0.375	0.375	0.365	0.375	0.344	516,000
2021-12-20	0.370	0.380	0.355	0.375	0.344	1,126,000
2021-12-17	0.345	0.370	0.345	0.370	0.339	528,000
2021-12-16	0.340	0.355	0.340	0.355	0.325	180,000
2021-12-15	0.350	0.360	0.340	0.350	0.321	645,000
2021-12-14	0.355	0.360	0.340	0.355	0.325	1,088,000
2021-12-13	0.365	0.365	0.345	0.355	0.325	145,000
2021-12-10	0.365	0.365	0.365	0.365	0.335	50,000
2021-12-09	0.345	0.365	0.345	0.365	0.335	30,000
2021-12-08	0.340	0.360	0.340	0.360	0.330	1,316,000
2021-12-07	0.345	0.370	0.335	0.350	0.321	1,153,000
2021-12-06	0.345	0.360	0.330	0.335	0.307	1,190,000

← NewerPage 20 of 21 · 1,230 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.