China Environmental Technology and Bioenergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.275	0.275	0.275	0.275	0.275	0
2024-08-09	0.275	0.275	0.275	0.275	0.275	606
2024-08-08	0.260	0.265	0.260	0.265	0.265	30,000
2024-08-07	0.280	0.280	0.280	0.280	0.280	0
2024-08-06	0.280	0.280	0.280	0.280	0.280	8,080
2024-08-05	0.270	0.280	0.270	0.280	0.280	11,010
2024-08-02	0.280	0.280	0.280	0.280	0.280	0
2024-08-01	0.280	0.280	0.280	0.280	0.280	0
2024-07-31	0.280	0.280	0.280	0.280	0.280	1,515
2024-07-30	0.280	0.280	0.280	0.280	0.280	36,000
2024-07-29	0.275	0.275	0.275	0.275	0.275	0
2024-07-26	0.275	0.275	0.275	0.275	0.275	2,020
2024-07-25	0.275	0.275	0.275	0.275	0.275	70,000
2024-07-24	0.275	0.275	0.275	0.275	0.275	30,000
2024-07-23	0.280	0.280	0.270	0.270	0.270	110,000
2024-07-22	0.280	0.295	0.280	0.295	0.295	30,000
2024-07-19	0.315	0.315	0.315	0.315	0.315	0
2024-07-18	0.315	0.315	0.315	0.315	0.315	180,000
2024-07-17	0.305	0.305	0.305	0.305	0.305	0
2024-07-16	0.305	0.305	0.305	0.305	0.305	13,618
2024-07-15	0.330	0.330	0.330	0.330	0.330	6,800
2024-07-12	0.280	0.330	0.265	0.330	0.330	240,000
2024-07-11	0.335	0.335	0.335	0.335	0.335	0
2024-07-10	0.345	0.345	0.345	0.345	0.345	0
2024-07-09	0.330	0.345	0.330	0.345	0.345	180,000
2024-07-08	0.315	0.315	0.315	0.315	0.315	0
2024-07-05	0.315	0.315	0.315	0.315	0.315	0
2024-07-04	0.310	0.310	0.310	0.310	0.310	0
2024-07-03	0.310	0.310	0.310	0.310	0.310	0
2024-07-02	0.310	0.310	0.310	0.310	0.310	20,000
2024-06-28	0.290	0.290	0.290	0.290	0.290	30,000
2024-06-27	0.310	0.310	0.310	0.310	0.310	0
2024-06-26	0.310	0.310	0.310	0.310	0.310	2,000
2024-06-25	0.310	0.310	0.310	0.310	0.310	0
2024-06-24	0.310	0.310	0.310	0.310	0.310	0
2024-06-21	0.310	0.310	0.310	0.310	0.310	11,000
2024-06-20	0.310	0.330	0.310	0.330	0.330	11,208
2024-06-19	0.355	0.355	0.355	0.355	0.355	0
2024-06-18	0.355	0.355	0.355	0.355	0.355	1,000
2024-06-17	0.355	0.355	0.355	0.355	0.355	10,000
2024-06-14	0.350	0.350	0.350	0.350	0.350	0
2024-06-13	0.350	0.350	0.350	0.350	0.350	606
2024-06-12	0.350	0.350	0.350	0.350	0.350	0
2024-06-11	0.350	0.350	0.350	0.350	0.350	10,000
2024-06-07	0.350	0.350	0.350	0.350	0.350	0
2024-06-06	0.350	0.350	0.350	0.350	0.350	0
2024-06-05	0.350	0.350	0.350	0.350	0.350	0
2024-06-04	0.350	0.350	0.350	0.350	0.350	30,012
2024-06-03	0.335	0.335	0.335	0.335	0.335	0
2024-05-31	0.335	0.335	0.335	0.335	0.335	740
2024-05-30	0.335	0.335	0.335	0.335	0.335	4,040
2024-05-29	0.345	0.345	0.345	0.345	0.345	0
2024-05-28	0.345	0.345	0.345	0.345	0.345	0
2024-05-27	0.345	0.345	0.345	0.345	0.345	0
2024-05-24	0.350	0.350	0.345	0.345	0.345	33,002
2024-05-23	0.335	0.335	0.335	0.335	0.335	0
2024-05-22	0.335	0.335	0.335	0.335	0.335	11,515
2024-05-21	0.320	0.320	0.320	0.320	0.320	0
2024-05-20	0.320	0.320	0.320	0.320	0.320	1,010
2024-05-17	0.320	0.320	0.320	0.320	0.320	11,440

← NewerPage 10 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.