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
2024-02-15	0.335	0.335	0.325	0.330	0.330	100,000
2024-02-14	0.360	0.360	0.360	0.360	0.360	0
2024-02-09	0.360	0.360	0.360	0.360	0.360	0
2024-02-08	0.360	0.360	0.360	0.360	0.360	0
2024-02-07	0.360	0.360	0.360	0.360	0.360	10,000
2024-02-06	0.360	0.360	0.360	0.360	0.360	0
2024-02-05	0.410	0.410	0.350	0.360	0.360	52,424
2024-02-02	0.375	0.375	0.375	0.375	0.375	0
2024-02-01	0.375	0.375	0.375	0.375	0.375	0
2024-01-31	0.375	0.375	0.375	0.375	0.375	0
2024-01-30	0.375	0.375	0.375	0.375	0.375	93
2024-01-29	0.375	0.375	0.375	0.375	0.375	0
2024-01-26	0.350	0.375	0.350	0.375	0.375	30,600
2024-01-25	0.395	0.395	0.395	0.395	0.395	0
2024-01-24	0.395	0.395	0.395	0.395	0.395	400
2024-01-23	0.360	0.395	0.360	0.395	0.395	10,000
2024-01-22	0.405	0.405	0.380	0.380	0.380	83,545
2024-01-19	0.405	0.405	0.405	0.405	0.405	100,804
2024-01-18	0.420	0.445	0.390	0.405	0.405	122,424
2024-01-17	0.360	0.360	0.360	0.360	0.360	6,000
2024-01-16	0.360	0.360	0.360	0.360	0.360	5,000
2024-01-15	0.360	0.360	0.360	0.360	0.360	0
2024-01-12	0.370	0.455	0.370	0.370	0.370	252,847
2024-01-11	0.345	0.345	0.325	0.325	0.325	106,010
2024-01-10	0.355	0.355	0.355	0.355	0.355	0
2024-01-09	0.355	0.355	0.355	0.355	0.355	0
2024-01-08	0.355	0.355	0.355	0.355	0.355	0
2024-01-05	0.345	0.345	0.345	0.345	0.345	1,004
2024-01-04	0.320	0.380	0.320	0.380	0.380	44,030
2024-01-03	0.345	0.345	0.310	0.325	0.325	60,846
2024-01-02	0.400	0.400	0.400	0.400	0.400	0
2023-12-29	0.040	0.044	0.040	0.040	0.400	2,397,670
2023-12-28	0.041	0.044	0.040	0.044	0.440	132,724
2023-12-27	0.041	0.041	0.041	0.041	0.410	101,210
2023-12-22	0.044	0.044	0.044	0.044	0.440	350,000
2023-12-21	0.044	0.049	0.041	0.044	0.440	390,000
2023-12-20	0.042	0.043	0.042	0.043	0.430	300,000
2023-12-19	0.044	0.044	0.041	0.042	0.420	247,090
2023-12-18	0.044	0.047	0.041	0.047	0.470	1,130,000
2023-12-15	0.047	0.047	0.043	0.044	0.440	523,108
2023-12-14	0.045	0.050	0.043	0.046	0.460	1,860,000
2023-12-13	0.060	0.063	0.047	0.048	0.480	9,520,000
2023-12-12	0.045	0.070	0.045	0.060	0.600	26,964,000
2023-12-11	0.044	0.044	0.044	0.044	0.440	0
2023-12-08	0.044	0.044	0.044	0.044	0.440	0
2023-12-07	0.044	0.044	0.044	0.044	0.440	0
2023-12-06	0.043	0.044	0.043	0.044	0.440	130,000
2023-12-05	0.041	0.043	0.041	0.043	0.430	725,150
2023-12-04	0.042	0.044	0.041	0.044	0.440	440,000
2023-12-01	0.044	0.044	0.044	0.044	0.440	0
2023-11-30	0.044	0.044	0.044	0.044	0.440	100,000
2023-11-29	0.040	0.044	0.040	0.044	0.440	264,000
2023-11-28	0.042	0.042	0.042	0.042	0.420	590,000
2023-11-27	0.040	0.043	0.040	0.043	0.430	150,000
2023-11-24	0.041	0.043	0.040	0.043	0.430	570,000
2023-11-23	0.041	0.041	0.041	0.041	0.410	0
2023-11-22	0.041	0.041	0.041	0.041	0.410	0
2023-11-21	0.042	0.044	0.040	0.041	0.410	1,430,000
2023-11-20	0.046	0.046	0.041	0.042	0.420	686,662
2023-11-17	0.042	0.046	0.040	0.046	0.460	850,000

← NewerPage 12 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.