China Environmental Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.065	0.065	0.061	0.061	0.610	210
2024-03-26	0.067	0.067	0.046	0.052	0.520	15,600
2024-03-25	0.057	0.057	0.057	0.057	0.570	1,000
2024-03-21	0.056	0.062	0.056	0.056	0.560	3,200
2024-03-19	0.041	0.054	0.040	0.054	0.540	12,200
2024-03-18	0.047	0.048	0.041	0.048	0.480	4,160
2024-03-15	0.053	0.053	0.040	0.048	0.480	43,591
2024-03-14	0.048	0.048	0.048	0.048	0.480	2,400
2024-03-13	0.047	0.050	0.047	0.047	0.470	117,200
2024-03-12	0.042	0.046	0.042	0.044	0.440	72,400
2024-03-11	0.038	0.039	0.034	0.039	0.390	153,600
2024-03-08	0.037	0.038	0.036	0.038	0.380	3,000
2024-03-07	0.037	0.038	0.037	0.037	0.370	10,200
2024-03-06	0.038	0.038	0.037	0.038	0.380	3,200
2024-03-05	0.037	0.038	0.037	0.038	0.380	11,600
2024-03-01	0.035	0.038	0.035	0.038	0.380	37,800
2024-02-29	0.038	0.038	0.036	0.036	0.360	8,204
2024-02-28	0.033	0.038	0.033	0.038	0.380	5,000
2024-02-26	0.034	0.037	0.034	0.034	0.340	2
2024-02-23	0.035	0.037	0.034	0.034	0.340	30,000
2024-02-22	0.035	0.035	0.035	0.035	0.350	404
2024-02-21	0.030	0.035	0.030	0.035	0.350	22,800
2024-02-20	0.030	0.030	0.030	0.030	0.300	200
2024-02-19	0.030	0.030	0.030	0.030	0.300	4,060
2024-02-15	0.031	0.031	0.031	0.031	0.310	19,600
2024-02-14	0.031	0.034	0.031	0.031	0.310	100
2024-02-08	0.031	0.031	0.031	0.031	0.310	1,400
2024-02-06	0.033	0.033	0.033	0.033	0.330	9,000
2024-02-01	0.030	0.034	0.030	0.033	0.330	84,000
2024-01-26	0.031	0.031	0.031	0.031	0.310	4,400
2024-01-23	0.033	0.034	0.031	0.033	0.330	100
2024-01-11	0.032	0.034	0.032	0.034	0.340	12,400
2024-01-10	0.032	0.032	0.032	0.032	0.320	1,000
2024-01-09	0.034	0.034	0.032	0.032	0.320	20,800
2024-01-05	0.032	0.034	0.032	0.034	0.340	6,680
2024-01-03	0.031	0.039	0.031	0.032	0.320	136,000
2024-01-02	0.031	0.035	0.031	0.035	0.350	14,400
2023-12-20	0.030	0.035	0.030	0.035	0.350	13,321
2023-12-19	0.032	0.032	0.031	0.032	0.320	24,550
2023-12-18	0.031	0.034	0.031	0.034	0.340	1,200
2023-12-15	0.032	0.032	0.031	0.032	0.320	15,000
2023-12-13	0.032	0.035	0.031	0.032	0.320	37,400
2023-12-12	0.035	0.035	0.032	0.032	0.320	72,600
2023-12-11	0.035	0.035	0.035	0.035	0.350	1,405
2023-12-08	0.033	0.045	0.032	0.039	0.390	99,130
2023-12-06	0.033	0.037	0.033	0.036	0.360	15,270
2023-12-04	0.037	0.037	0.037	0.037	0.370	1,400
2023-12-01	0.037	0.037	0.037	0.037	0.370	6,000
2023-11-24	0.031	0.039	0.031	0.038	0.380	68,020
2023-11-23	0.033	0.037	0.033	0.033	0.330	15
2023-11-21	0.033	0.033	0.032	0.033	0.330	33,050
2023-11-20	0.034	0.038	0.032	0.034	0.340	50
2023-11-16	0.034	0.034	0.034	0.034	0.340	10,000
2023-11-15	0.034	0.034	0.034	0.034	0.340	3,000
2023-11-14	0.034	0.034	0.034	0.034	0.340	75,800
2023-11-13	0.034	0.036	0.034	0.034	0.340	121
2023-11-10	0.036	0.036	0.034	0.034	0.340	36,000
2023-11-09	0.038	0.038	0.036	0.036	0.360	6,800
2023-11-08	0.037	0.041	0.036	0.041	0.410	6,280
2023-11-07	0.042	0.042	0.042	0.042	0.420	3,000

← NewerPage 11 of 18 · 1,055 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.