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
2025-05-09	0.355	0.440	0.355	0.370	0.370	212,002
2025-05-08	0.350	0.350	0.350	0.350	0.350	0
2025-05-07	0.360	0.360	0.360	0.360	0.360	0
2025-05-06	0.360	0.360	0.360	0.360	0.360	30,000
2025-05-02	0.355	0.355	0.355	0.355	0.355	0
2025-04-30	0.355	0.355	0.355	0.355	0.355	50,000
2025-04-29	0.355	0.355	0.355	0.355	0.355	50,000
2025-04-28	0.335	0.350	0.335	0.350	0.350	10,000
2025-04-25	0.355	0.420	0.355	0.390	0.390	677,530
2025-04-24	0.330	0.330	0.330	0.330	0.330	0
2025-04-23	0.345	0.345	0.330	0.330	0.330	53,041
2025-04-22	0.340	0.345	0.330	0.330	0.330	128,000
2025-04-17	0.340	0.340	0.340	0.340	0.340	0
2025-04-16	0.330	0.330	0.330	0.330	0.330	313
2025-04-15	0.330	0.330	0.330	0.330	0.330	0
2025-04-14	0.330	0.330	0.330	0.330	0.330	0
2025-04-11	0.330	0.330	0.330	0.330	0.330	10,000
2025-04-10	0.330	0.330	0.330	0.330	0.330	0
2025-04-09	0.330	0.330	0.330	0.330	0.330	0
2025-04-08	0.330	0.330	0.330	0.330	0.330	0
2025-04-07	0.335	0.335	0.320	0.330	0.330	190,000
2025-04-03	0.340	0.340	0.335	0.335	0.335	360,000
2025-04-02	0.335	0.335	0.335	0.335	0.335	170,002
2025-04-01	0.335	0.360	0.335	0.335	0.335	800,000
2025-03-31	0.330	0.335	0.330	0.335	0.335	50,000
2025-03-28	0.330	0.330	0.330	0.330	0.330	20,000
2025-03-27	0.305	0.305	0.305	0.305	0.305	0
2025-03-26	0.305	0.305	0.305	0.305	0.305	20,000
2025-03-25	0.310	0.310	0.310	0.310	0.310	30,000
2025-03-24	0.360	0.435	0.310	0.310	0.310	1,170,000
2025-03-21	0.330	0.330	0.330	0.330	0.330	404
2025-03-20	0.340	0.340	0.335	0.340	0.340	181,515
2025-03-19	0.360	0.360	0.360	0.360	0.360	20,000
2025-03-18	0.330	0.330	0.330	0.330	0.330	2,024
2025-03-17	0.320	0.355	0.320	0.330	0.330	432,002
2025-03-14	0.300	0.310	0.300	0.310	0.310	101,515
2025-03-13	0.290	0.290	0.290	0.290	0.290	0
2025-03-12	0.290	0.290	0.290	0.290	0.290	1,818
2025-03-11	0.295	0.295	0.290	0.290	0.290	70,000
2025-03-10	0.300	0.300	0.300	0.300	0.300	6
2025-03-07	0.305	0.305	0.305	0.305	0.305	22
2025-03-06	0.300	0.305	0.300	0.305	0.305	80,920
2025-03-05	0.300	0.300	0.285	0.285	0.285	70,000
2025-03-04	0.300	0.300	0.285	0.300	0.300	257,000
2025-03-03	0.300	0.330	0.300	0.330	0.330	84,006
2025-02-28	0.280	0.280	0.280	0.280	0.280	41,200
2025-02-27	0.285	0.285	0.285	0.285	0.285	20,004
2025-02-26	0.295	0.295	0.280	0.280	0.280	84,600
2025-02-25	0.295	0.295	0.295	0.295	0.295	0
2025-02-24	0.295	0.295	0.295	0.295	0.295	600
2025-02-21	0.295	0.295	0.295	0.295	0.295	10,000
2025-02-20	0.290	0.295	0.285	0.295	0.295	110,000
2025-02-19	0.295	0.295	0.295	0.295	0.295	2,626
2025-02-18	0.295	0.295	0.295	0.295	0.295	204
2025-02-17	0.295	0.295	0.295	0.295	0.295	0
2025-02-14	0.290	0.295	0.290	0.295	0.295	21,410
2025-02-13	0.290	0.290	0.290	0.290	0.290	12,410
2025-02-12	0.290	0.290	0.290	0.290	0.290	0
2025-02-11	0.290	0.290	0.290	0.290	0.290	0
2025-02-10	0.290	0.290	0.290	0.290	0.290	2,626

← NewerPage 7 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.