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
2026-01-27	0.830	0.830	0.830	0.830	0.830	30,000
2026-01-26	0.800	0.900	0.750	0.890	0.890	250,000
2026-01-23	0.900	0.900	0.870	0.870	0.870	3,060
2026-01-22	0.880	0.890	0.740	0.880	0.880	3,060
2026-01-21	0.900	0.900	0.880	0.880	0.880	30,000
2026-01-20	0.900	0.900	0.880	0.880	0.880	30,000
2026-01-19	0.890	0.890	0.890	0.890	0.890	0
2026-01-16	0.900	0.900	0.890	0.890	0.890	30,000
2026-01-15	0.880	0.880	0.880	0.880	0.880	0
2026-01-14	0.890	0.890	0.890	0.890	0.890	0
2026-01-13	0.890	0.890	0.890	0.890	0.890	0
2026-01-12	0.900	0.900	0.890	0.890	0.890	80,000
2026-01-09	0.850	0.900	0.850	0.890	0.890	93,000
2026-01-08	0.830	0.830	0.830	0.830	0.830	0
2026-01-07	0.820	0.870	0.800	0.830	0.830	310,000
2026-01-06	0.900	0.900	0.900	0.900	0.900	0
2026-01-05	0.900	0.900	0.900	0.900	0.900	0
2026-01-02	1.050	1.050	0.860	0.900	0.900	160,000
2025-12-31	1.130	1.130	0.840	1.000	1.000	92,276
2025-12-30	1.000	1.080	0.890	0.890	0.890	132,198
2025-12-29	0.780	0.990	0.780	0.980	0.980	314,254
2025-12-24	0.780	0.780	0.780	0.780	0.780	30,000
2025-12-23	0.780	0.780	0.780	0.780	0.780	0
2025-12-22	0.780	0.780	0.780	0.780	0.780	80,000
2025-12-19	0.840	0.840	0.780	0.780	0.780	60,000
2025-12-18	0.890	0.890	0.840	0.840	0.840	20,000
2025-12-17	0.860	0.860	0.770	0.770	0.770	120,000
2025-12-16	0.860	0.900	0.860	0.860	0.860	150,040
2025-12-15	0.690	0.800	0.690	0.800	0.800	160,929
2025-12-12	0.690	0.820	0.620	0.680	0.680	359,385
2025-12-11	0.500	0.500	0.500	0.500	0.500	16,730
2025-12-10	0.520	0.520	0.520	0.520	0.520	1,236
2025-12-09	0.520	0.520	0.520	0.520	0.520	5,000
2025-12-08	0.520	0.520	0.520	0.520	0.520	0
2025-12-05	0.500	0.630	0.500	0.520	0.520	20,004
2025-12-04	0.490	0.490	0.480	0.490	0.490	85,930
2025-12-03	0.580	0.580	0.580	0.580	0.580	30,000
2025-12-02	0.600	0.600	0.600	0.600	0.600	0
2025-12-01	0.580	0.600	0.580	0.600	0.600	50,604
2025-11-28	0.590	0.590	0.590	0.590	0.590	20,000
2025-11-27	0.610	0.610	0.610	0.610	0.610	10,000
2025-11-26	0.610	0.610	0.610	0.610	0.610	10,000
2025-11-25	0.590	0.590	0.590	0.590	0.590	60
2025-11-24	0.590	0.590	0.590	0.590	0.590	60
2025-11-21	0.580	0.580	0.580	0.580	0.580	40,000
2025-11-20	0.610	0.610	0.610	0.610	0.610	0
2025-11-19	0.610	0.610	0.600	0.610	0.610	50,000
2025-11-18	0.650	0.650	0.650	0.650	0.650	0
2025-11-17	0.650	0.650	0.650	0.650	0.650	0
2025-11-14	0.650	0.650	0.650	0.650	0.650	0
2025-11-13	0.690	0.690	0.650	0.650	0.650	70,000
2025-11-12	0.700	0.700	0.700	0.700	0.700	1,010
2025-11-11	0.700	0.700	0.700	0.700	0.700	2,800
2025-11-10	0.700	0.700	0.700	0.700	0.700	10,000
2025-11-07	0.640	0.680	0.640	0.680	0.680	27,212
2025-11-06	0.670	0.760	0.670	0.760	0.760	40,000
2025-11-05	0.730	0.730	0.600	0.680	0.680	146,606
2025-11-04	0.790	0.790	0.790	0.790	0.790	400
2025-11-03	0.790	0.790	0.790	0.790	0.790	0
2025-10-31	0.790	0.790	0.790	0.790	0.790	10,000

← NewerPage 4 of 5 · 246 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.