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
2026-04-30	0.455	0.455	0.425	0.445	0.445	2,187,000
2026-04-29	0.425	0.450	0.425	0.450	0.450	735,600
2026-04-28	0.425	0.435	0.425	0.425	0.425	958,000
2026-04-27	0.430	0.435	0.425	0.430	0.430	834,000
2026-04-24	0.435	0.450	0.430	0.435	0.435	989,000
2026-04-23	0.445	0.450	0.440	0.440	0.440	313,000
2026-04-22	0.440	0.440	0.430	0.435	0.435	694,000
2026-04-21	0.435	0.460	0.430	0.450	0.450	450,000
2026-04-20	0.435	0.440	0.430	0.435	0.435	1,216,000
2026-04-17	0.450	0.450	0.430	0.445	0.445	2,010,000
2026-04-16	0.450	0.455	0.450	0.450	0.450	871,000
2026-04-15	0.440	0.460	0.440	0.450	0.450	1,640,000
2026-04-14	0.450	0.455	0.435	0.440	0.440	3,322,000
2026-04-13	0.475	0.475	0.440	0.445	0.445	1,199,000
2026-04-10	0.455	0.455	0.445	0.445	0.445	1,002,000
2026-04-09	0.455	0.460	0.445	0.455	0.455	833,000
2026-04-08	0.460	0.490	0.450	0.455	0.455	4,956,000
2026-04-02	0.435	0.435	0.425	0.425	0.425	180,000
2026-04-01	0.405	0.465	0.405	0.435	0.435	1,872,000
2026-03-31	0.455	0.455	0.405	0.410	0.410	4,742,000
2026-03-30	0.480	0.480	0.450	0.455	0.455	4,679,000
2026-03-27	0.475	0.475	0.470	0.475	0.475	771,000
2026-03-26	0.490	0.530	0.480	0.480	0.480	2,898,000
2026-03-25	0.485	0.490	0.475	0.490	0.490	341,000
2026-03-24	0.490	0.500	0.465	0.485	0.485	4,788,000
2026-03-23	0.490	0.500	0.470	0.470	0.470	4,242,000
2026-03-20	0.510	0.530	0.500	0.500	0.500	3,307,000
2026-03-19	0.530	0.540	0.510	0.530	0.530	1,246,000
2026-03-18	0.530	0.540	0.520	0.530	0.530	1,268,000
2026-03-17	0.540	0.550	0.520	0.530	0.530	1,778,000
2026-03-16	0.530	0.530	0.520	0.520	0.520	3,190,000
2026-03-13	0.520	0.560	0.520	0.530	0.530	2,178,000
2026-03-12	0.520	0.540	0.520	0.520	0.520	1,934,000
2026-03-11	0.530	0.530	0.520	0.520	0.520	1,532,000
2026-03-10	0.530	0.550	0.520	0.520	0.520	2,281,000
2026-03-09	0.560	0.560	0.520	0.540	0.540	4,293,000
2026-03-06	0.530	0.580	0.530	0.540	0.540	2,496,000
2026-03-05	0.540	0.560	0.520	0.530	0.530	1,189,000
2026-03-04	0.560	0.560	0.530	0.540	0.540	4,967,000
2026-03-03	0.600	0.620	0.550	0.560	0.560	4,031,000
2026-03-02	0.580	0.620	0.560	0.600	0.600	9,564,000
2026-02-27	0.570	0.640	0.560	0.580	0.580	9,920,000
2026-02-26	0.510	0.630	0.510	0.570	0.570	15,940,000
2026-02-25	0.520	0.560	0.500	0.530	0.530	4,445,000
2026-02-24	0.490	0.520	0.485	0.520	0.520	4,474,000
2026-02-23	0.520	0.520	0.490	0.500	0.500	2,413,000
2026-02-20	0.530	0.590	0.500	0.510	0.510	8,425,000
2026-02-16	0.445	0.530	0.435	0.520	0.520	8,232,000
2026-02-13	0.450	0.465	0.440	0.445	0.445	1,833,000
2026-02-12	0.455	0.475	0.440	0.450	0.450	2,314,000
2026-02-11	0.445	0.455	0.435	0.450	0.450	2,493,000
2026-02-10	0.450	0.465	0.400	0.450	0.450	5,794,000
2026-02-09	0.510	0.520	0.405	0.430	0.430	19,597,000
2026-02-06	0.540	0.550	0.510	0.510	0.510	3,554,000
2026-02-05	0.530	0.580	0.520	0.520	0.520	4,295,000
2026-02-04	0.500	0.550	0.500	0.530	0.530	4,984,000
2026-02-03	0.520	0.550	0.485	0.500	0.500	5,221,000
2026-02-02	0.580	0.600	0.500	0.500	0.500	12,575,000
2026-01-30	0.600	0.660	0.580	0.580	0.580	14,870,000
2026-01-29	0.520	0.620	0.495	0.620	0.620	16,142,000

← NewerPage 3 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.