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
2025-02-07	0.290	0.290	0.290	0.290	0.290	10,000
2025-02-06	0.315	0.315	0.315	0.315	0.315	8,544
2025-02-05	0.315	0.315	0.315	0.315	0.315	0
2025-02-04	0.315	0.315	0.315	0.315	0.315	0
2025-02-03	0.315	0.315	0.315	0.315	0.315	0
2025-01-28	0.315	0.315	0.315	0.315	0.315	0
2025-01-27	0.315	0.315	0.315	0.315	0.315	0
2025-01-24	0.315	0.315	0.315	0.315	0.315	12,537
2025-01-23	0.335	0.335	0.335	0.335	0.335	1,212
2025-01-22	0.345	0.345	0.345	0.345	0.345	0
2025-01-21	0.345	0.345	0.345	0.345	0.345	0
2025-01-20	0.345	0.345	0.345	0.345	0.345	40
2025-01-17	0.345	0.345	0.345	0.345	0.345	0
2025-01-16	0.345	0.345	0.345	0.345	0.345	0
2025-01-15	0.345	0.345	0.345	0.345	0.345	0
2025-01-14	0.345	0.350	0.345	0.345	0.345	50,000
2025-01-13	0.395	0.395	0.385	0.385	0.385	10,000
2025-01-10	0.300	0.300	0.300	0.300	0.300	0
2025-01-09	0.300	0.300	0.300	0.300	0.300	0
2025-01-08	0.300	0.300	0.300	0.300	0.300	0
2025-01-07	0.300	0.300	0.300	0.300	0.300	0
2025-01-06	0.300	0.300	0.300	0.300	0.300	0
2025-01-03	0.300	0.300	0.300	0.300	0.300	22,000
2025-01-02	0.285	0.285	0.285	0.285	0.285	10,800
2024-12-31	0.285	0.285	0.285	0.285	0.285	0
2024-12-30	0.285	0.285	0.285	0.285	0.285	20,000
2024-12-27	0.295	0.295	0.295	0.295	0.295	10,000
2024-12-24	0.300	0.300	0.300	0.300	0.300	0
2024-12-23	0.300	0.300	0.300	0.300	0.300	0
2024-12-20	0.300	0.300	0.300	0.300	0.300	0
2024-12-19	0.300	0.300	0.300	0.300	0.300	0
2024-12-18	0.300	0.300	0.300	0.300	0.300	0
2024-12-17	0.300	0.300	0.300	0.300	0.300	0
2024-12-16	0.300	0.300	0.300	0.300	0.300	10,200
2024-12-13	0.275	0.295	0.275	0.295	0.295	60,587
2024-12-12	0.290	0.290	0.290	0.290	0.290	3,000
2024-12-11	0.290	0.290	0.290	0.290	0.290	5,000
2024-12-10	0.290	0.290	0.290	0.290	0.290	0
2024-12-09	0.290	0.290	0.290	0.290	0.290	0
2024-12-06	0.290	0.290	0.290	0.290	0.290	484
2024-12-05	0.290	0.290	0.290	0.290	0.290	0
2024-12-04	0.290	0.290	0.290	0.290	0.290	0
2024-12-03	0.290	0.290	0.290	0.290	0.290	0
2024-12-02	0.290	0.290	0.290	0.290	0.290	4,230
2024-11-29	0.290	0.290	0.290	0.290	0.290	0
2024-11-28	0.290	0.290	0.290	0.290	0.290	0
2024-11-27	0.290	0.290	0.290	0.290	0.290	0
2024-11-26	0.290	0.290	0.290	0.290	0.290	0
2024-11-25	0.290	0.290	0.290	0.290	0.290	0
2024-11-22	0.290	0.290	0.290	0.290	0.290	0
2024-11-21	0.280	0.290	0.280	0.290	0.290	60,000
2024-11-20	0.290	0.295	0.290	0.295	0.295	12,351
2024-11-19	0.310	0.310	0.310	0.310	0.310	0
2024-11-18	0.310	0.310	0.310	0.310	0.310	5,980
2024-11-15	0.305	0.305	0.305	0.305	0.305	0
2024-11-14	0.305	0.305	0.305	0.305	0.305	0
2024-11-13	0.305	0.305	0.305	0.305	0.305	0
2024-11-12	0.300	0.300	0.300	0.300	0.300	20,000
2024-11-11	0.320	0.320	0.320	0.320	0.320	0
2024-11-08	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 8 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.