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
2026-04-29	0.680	0.690	0.670	0.690	0.690	62,400
2026-04-28	0.710	0.710	0.710	0.710	0.710	0
2026-04-27	0.710	0.710	0.710	0.710	0.710	20,202
2026-04-24	0.770	0.770	0.770	0.770	0.770	0
2026-04-23	0.790	0.790	0.770	0.770	0.770	20,000
2026-04-22	0.790	0.880	0.790	0.790	0.790	250,000
2026-04-21	0.670	0.770	0.670	0.770	0.770	169,000
2026-04-20	0.730	0.730	0.650	0.660	0.660	20,000
2026-04-17	0.750	0.750	0.730	0.730	0.730	70,000
2026-04-16	0.750	0.750	0.730	0.730	0.730	70,000
2026-04-15	0.750	0.750	0.730	0.730	0.730	70,000
2026-04-14	0.730	0.730	0.730	0.730	0.730	0
2026-04-13	0.730	0.730	0.730	0.730	0.730	0
2026-04-10	0.750	0.750	0.730	0.730	0.730	70,000
2026-04-09	0.730	0.730	0.730	0.730	0.730	20,000
2026-04-08	0.820	0.820	0.720	0.720	0.720	30,008
2026-04-02	0.750	0.750	0.750	0.750	0.750	0
2026-04-01	0.700	0.790	0.690	0.750	0.750	100,000
2026-03-31	0.670	0.800	0.660	0.700	0.700	420,000
2026-03-30	0.660	0.660	0.660	0.660	0.660	0
2026-03-27	0.660	0.660	0.660	0.660	0.660	0
2026-03-26	0.720	0.720	0.650	0.660	0.660	0
2026-03-25	0.720	0.720	0.650	0.660	0.660	0
2026-03-24	0.720	0.720	0.650	0.660	0.660	0
2026-03-23	0.720	0.720	0.650	0.660	0.660	0
2026-03-20	0.660	0.660	0.660	0.660	0.660	0
2026-03-19	0.720	0.720	0.650	0.660	0.660	150,600
2026-03-18	0.720	0.720	0.720	0.720	0.720	0
2026-03-17	0.710	0.720	0.690	0.720	0.720	40,000
2026-03-16	0.800	0.800	0.800	0.800	0.800	0
2026-03-13	0.800	0.800	0.800	0.800	0.800	0
2026-03-12	0.800	0.800	0.800	0.800	0.800	0
2026-03-11	0.800	0.800	0.800	0.800	0.800	0
2026-03-10	0.800	0.800	0.800	0.800	0.800	0
2026-03-09	0.800	0.800	0.800	0.800	0.800	30,000
2026-03-06	0.840	0.840	0.840	0.840	0.840	0
2026-03-05	0.840	0.840	0.840	0.840	0.840	0
2026-03-04	0.860	0.860	0.860	0.860	0.860	0
2026-03-03	1.000	1.090	0.860	0.860	0.860	0
2026-03-02	1.000	1.090	0.860	0.860	0.860	0
2026-02-27	0.860	0.860	0.860	0.860	0.860	0
2026-02-26	1.000	1.090	0.860	0.860	0.860	52,020
2026-02-25	0.860	0.860	0.860	0.860	0.860	0
2026-02-24	0.880	0.880	0.880	0.880	0.880	0
2026-02-23	0.880	0.880	0.880	0.880	0.880	0
2026-02-20	0.680	0.970	0.670	0.900	0.900	0
2026-02-16	0.680	0.970	0.670	0.910	0.910	0
2026-02-13	0.930	0.930	0.930	0.930	0.930	0
2026-02-12	0.940	0.940	0.940	0.940	0.940	0
2026-02-11	0.680	0.970	0.670	0.970	0.970	150,000
2026-02-10	0.650	0.770	0.650	0.760	0.760	90,000
2026-02-09	0.660	0.660	0.650	0.650	0.650	30,000
2026-02-06	0.760	1.100	0.620	0.760	0.760	5
2026-02-05	0.750	0.760	0.750	0.760	0.760	102,944
2026-02-04	0.750	0.760	0.750	0.760	0.760	102,944
2026-02-03	0.760	0.760	0.760	0.760	0.760	0
2026-02-02	0.760	0.760	0.760	0.760	0.760	0
2026-01-30	0.750	0.760	0.750	0.760	0.760	102,944
2026-01-29	0.750	0.750	0.750	0.750	0.750	10,000
2026-01-28	0.820	0.820	0.790	0.800	0.800	150,000

← NewerPage 3 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.