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
2025-08-04	0.720	1.000	0.720	0.990	0.990	1,027,007
2025-08-01	0.670	0.670	0.670	0.670	0.670	40,000
2025-07-31	0.650	0.650	0.650	0.650	0.650	92,000
2025-07-30	0.650	0.650	0.650	0.650	0.650	9
2025-07-29	0.660	0.660	0.660	0.660	0.660	0
2025-07-28	0.660	0.700	0.660	0.660	0.660	65,715
2025-07-25	0.590	0.590	0.590	0.590	0.590	2,000
2025-07-24	0.600	0.600	0.580	0.580	0.580	51,010
2025-07-23	0.650	0.650	0.600	0.600	0.600	421,006
2025-07-22	0.670	0.670	0.670	0.670	0.670	70,000
2025-07-21	0.680	0.790	0.600	0.670	0.670	1,207,040
2025-07-18	0.510	0.700	0.510	0.670	0.670	1,053,533
2025-07-17	0.510	0.510	0.490	0.500	0.500	165,000
2025-07-16	0.495	0.510	0.495	0.510	0.510	261,025
2025-07-15	0.455	0.510	0.455	0.500	0.500	70,000
2025-07-14	0.445	0.510	0.445	0.510	0.510	25,818
2025-07-11	0.445	0.510	0.445	0.490	0.490	150,136
2025-07-10	0.440	0.440	0.440	0.440	0.440	0
2025-07-09	0.440	0.440	0.420	0.440	0.440	63,000
2025-07-08	0.440	0.440	0.440	0.440	0.440	100,000
2025-07-07	0.440	0.440	0.440	0.440	0.440	30,000
2025-07-04	0.440	0.440	0.430	0.440	0.440	140,100
2025-07-03	0.440	0.440	0.440	0.440	0.440	10,000
2025-07-02	0.410	0.465	0.400	0.430	0.430	180,000
2025-06-30	0.410	0.410	0.410	0.410	0.410	30,024
2025-06-27	0.390	0.400	0.370	0.400	0.400	76,000
2025-06-26	0.390	0.390	0.390	0.390	0.390	0
2025-06-25	0.390	0.390	0.390	0.390	0.390	0
2025-06-24	0.355	0.400	0.355	0.400	0.400	44,515
2025-06-23	0.385	0.385	0.385	0.385	0.385	0
2025-06-20	0.385	0.385	0.385	0.385	0.385	20,000
2025-06-19	0.400	0.400	0.400	0.400	0.400	0
2025-06-18	0.400	0.400	0.400	0.400	0.400	0
2025-06-17	0.400	0.400	0.400	0.400	0.400	20,081
2025-06-16	0.390	0.410	0.390	0.410	0.410	70,060
2025-06-13	0.380	0.380	0.380	0.380	0.380	18,000
2025-06-12	0.395	0.395	0.395	0.395	0.395	40,000
2025-06-11	0.400	0.400	0.390	0.390	0.390	20,000
2025-06-10	0.400	0.400	0.400	0.400	0.400	0
2025-06-09	0.400	0.410	0.400	0.400	0.400	60,000
2025-06-06	0.360	0.360	0.360	0.360	0.360	0
2025-06-05	0.360	0.360	0.355	0.360	0.360	76,728
2025-06-04	0.370	0.370	0.370	0.370	0.370	10,000
2025-06-03	0.380	0.380	0.380	0.380	0.380	0
2025-06-02	0.380	0.380	0.380	0.380	0.380	0
2025-05-30	0.380	0.380	0.380	0.380	0.380	3,030
2025-05-29	0.380	0.380	0.380	0.380	0.380	0
2025-05-28	0.380	0.380	0.380	0.380	0.380	14,600
2025-05-27	0.410	0.415	0.410	0.415	0.415	50,160
2025-05-26	0.400	0.400	0.400	0.400	0.400	0
2025-05-23	0.385	0.400	0.385	0.400	0.400	50,000
2025-05-22	0.375	0.375	0.375	0.375	0.375	50,060
2025-05-21	0.370	0.370	0.370	0.370	0.370	18,888
2025-05-20	0.380	0.380	0.380	0.380	0.380	0
2025-05-19	0.380	0.380	0.380	0.380	0.380	10,000
2025-05-16	0.385	0.385	0.360	0.380	0.380	40,000
2025-05-15	0.410	0.410	0.410	0.410	0.410	53,000
2025-05-14	0.400	0.490	0.400	0.410	0.410	470,161
2025-05-13	0.390	0.470	0.370	0.400	0.400	314,494
2025-05-12	0.385	0.385	0.365	0.365	0.365	37,609

← NewerPage 6 of 21 · 1,233 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.