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
2025-10-30	0.790	0.790	0.790	0.790	0.790	40,363
2025-10-28	0.820	0.820	0.820	0.820	0.820	10,000
2025-10-27	0.850	0.850	0.850	0.850	0.850	10,032
2025-10-24	0.870	0.870	0.870	0.870	0.870	0
2025-10-23	0.870	0.870	0.870	0.870	0.870	0
2025-10-22	0.870	0.870	0.870	0.870	0.870	0
2025-10-21	0.860	0.870	0.860	0.870	0.870	53,000
2025-10-20	0.900	0.900	0.900	0.900	0.900	0
2025-10-17	0.900	0.900	0.900	0.900	0.900	10,122
2025-10-16	0.900	0.900	0.900	0.900	0.900	5,000
2025-10-15	0.900	0.900	0.900	0.900	0.900	20,000
2025-10-14	0.900	0.900	0.900	0.900	0.900	10,000
2025-10-13	0.860	0.910	0.860	0.910	0.910	10,000
2025-10-10	0.980	0.980	0.850	0.980	0.980	812
2025-10-09	1.000	1.000	1.000	1.000	1.000	20,000
2025-10-08	1.050	1.050	1.050	1.050	1.050	0
2025-10-06	1.050	1.050	1.050	1.050	1.050	10,000
2025-10-03	1.100	1.100	1.100	1.100	1.100	30,000
2025-10-02	0.990	0.990	0.990	0.990	0.990	0
2025-09-30	0.990	0.990	0.990	0.990	0.990	130,000
2025-09-29	0.980	0.980	0.980	0.980	0.980	204
2025-09-26	1.010	1.010	0.980	0.980	0.980	51,818
2025-09-25	1.100	1.100	1.010	1.010	1.010	120,000
2025-09-24	1.100	1.100	1.100	1.100	1.100	0
2025-09-23	1.100	1.100	1.100	1.100	1.100	30,000
2025-09-22	1.020	1.020	1.020	1.020	1.020	0
2025-09-19	1.020	1.020	1.020	1.020	1.020	0
2025-09-18	1.030	1.030	1.020	1.020	1.020	20,000
2025-09-17	1.040	1.040	1.040	1.040	1.040	30,012
2025-09-16	1.080	1.080	1.080	1.080	1.080	40,000
2025-09-15	1.080	1.080	1.080	1.080	1.080	10,018
2025-09-12	1.130	1.140	1.080	1.080	1.080	115,428
2025-09-11	1.000	1.000	1.000	1.000	1.000	0
2025-09-10	1.010	1.010	1.000	1.000	1.000	160,000
2025-09-09	1.020	1.020	1.020	1.020	1.020	106,120
2025-09-08	1.090	1.090	1.090	1.090	1.090	0
2025-09-05	1.080	1.080	1.080	1.080	1.080	4,418
2025-09-04	1.080	1.080	1.080	1.080	1.080	10,000
2025-09-03	1.060	1.060	1.050	1.050	1.050	70,000
2025-09-02	1.100	1.100	1.100	1.100	1.100	100,000
2025-09-01	1.100	1.100	1.100	1.100	1.100	20,000
2025-08-29	1.100	1.200	1.100	1.100	1.100	83,005
2025-08-28	1.150	1.150	1.150	1.150	1.150	0
2025-08-27	1.180	1.180	1.150	1.150	1.150	70,000
2025-08-26	1.170	1.170	1.160	1.160	1.160	22,000
2025-08-25	1.180	1.210	1.180	1.180	1.180	163,161
2025-08-22	1.390	1.390	1.120	1.180	1.180	340,624
2025-08-21	1.080	1.450	1.080	1.400	1.400	256,702
2025-08-20	1.150	1.150	1.090	1.090	1.090	80,000
2025-08-19	1.180	1.190	1.150	1.150	1.150	49,010
2025-08-18	1.150	1.150	1.150	1.150	1.150	21,510
2025-08-15	1.190	1.200	1.180	1.180	1.180	110,000
2025-08-14	1.170	1.200	1.120	1.120	1.120	83,939
2025-08-13	1.030	1.200	1.010	1.190	1.190	230,000
2025-08-12	1.040	1.120	1.040	1.120	1.120	166,160
2025-08-11	1.090	1.100	1.010	1.040	1.040	135,312
2025-08-08	1.150	1.150	1.050	1.090	1.090	263,150
2025-08-07	1.270	1.270	1.030	1.220	1.220	493,006
2025-08-06	1.160	1.500	1.110	1.250	1.250	2,036,666
2025-08-05	0.990	1.240	0.870	1.220	1.220	1,275,061

← NewerPage 5 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.