China Energy Engineering Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.300	1.310	1.280	1.300	1.258	105,378,000
2025-08-04	1.290	1.310	1.280	1.300	1.258	89,632,456
2025-08-01	1.310	1.320	1.290	1.300	1.258	115,957,000
2025-07-31	1.330	1.340	1.280	1.300	1.258	214,487,800
2025-07-30	1.350	1.360	1.320	1.330	1.287	193,130,000
2025-07-29	1.360	1.380	1.320	1.360	1.316	386,435,000
2025-07-28	1.400	1.410	1.360	1.360	1.316	217,819,030
2025-07-25	1.450	1.450	1.360	1.380	1.336	489,714,000
2025-07-24	1.440	1.500	1.400	1.450	1.403	655,260,696
2025-07-23	1.640	1.660	1.420	1.420	1.374	1,613,983,645
2025-07-22	1.610	1.680	1.570	1.590	1.539	1,299,781,500
2025-07-21	1.490	1.960	1.490	1.600	1.548	2,121,230,800
2025-07-18	1.290	1.330	1.280	1.300	1.258	80,896,332
2025-07-17	1.300	1.310	1.240	1.290	1.248	98,444,000
2025-07-16	1.330	1.420	1.270	1.300	1.258	119,542,000
2025-07-15	1.370	1.390	1.280	1.340	1.297	143,442,000
2025-07-14	1.230	1.380	1.220	1.370	1.326	205,762,000
2025-07-11	1.190	1.250	1.190	1.230	1.190	134,246,000
2025-07-10	1.150	1.200	1.150	1.190	1.152	79,826,000
2025-07-09	1.100	1.150	1.100	1.150	1.113	69,012,000
2025-07-08	1.080	1.100	1.080	1.090	1.055	40,490,000
2025-07-07	1.040	1.090	1.040	1.080	1.045	40,670,000
2025-07-04	1.040	1.060	1.030	1.040	1.007	89,954,000
2025-07-03	1.060	1.090	1.040	1.040	1.007	137,848,000
2025-07-02	1.050	1.060	1.040	1.050	1.016	65,100,815
2025-06-30	1.060	1.070	1.040	1.050	1.016	25,173,905
2025-06-27	1.080	1.090	1.070	1.080	1.017	17,064,000
2025-06-26	1.090	1.090	1.070	1.080	1.017	20,110,000
2025-06-25	1.080	1.090	1.070	1.090	1.027	16,186,000
2025-06-24	1.070	1.080	1.060	1.070	1.008	15,420,000
2025-06-23	1.050	1.070	1.050	1.070	1.008	11,052,000
2025-06-20	1.040	1.060	1.040	1.060	0.999	11,302,080
2025-06-19	1.070	1.070	1.030	1.040	0.980	17,174,000
2025-06-18	1.080	1.080	1.060	1.070	1.008	7,792,000
2025-06-17	1.090	1.090	1.070	1.080	1.017	15,012,000
2025-06-16	1.080	1.090	1.070	1.080	1.017	14,880,000
2025-06-13	1.080	1.080	1.060	1.080	1.017	19,254,000
2025-06-12	1.070	1.080	1.060	1.070	1.008	19,308,000
2025-06-11	1.060	1.080	1.050	1.070	1.008	15,780,000
2025-06-10	1.060	1.080	1.040	1.050	0.989	29,957,400
2025-06-09	1.040	1.050	1.030	1.050	0.989	5,876,000
2025-06-06	1.030	1.040	1.020	1.040	0.980	13,122,500
2025-06-05	1.030	1.050	1.010	1.030	0.970	23,740,000
2025-06-04	1.020	1.030	1.010	1.030	0.970	8,604,000
2025-06-03	1.000	1.020	1.000	1.010	0.952	6,834,000
2025-06-02	1.020	1.020	0.970	1.000	0.942	7,900,000
2025-05-30	1.010	1.020	1.010	1.010	0.952	4,048,000
2025-05-29	1.010	1.020	1.010	1.020	0.961	8,624,000
2025-05-28	1.020	1.020	1.000	1.020	0.961	12,634,000
2025-05-27	1.010	1.020	1.010	1.020	0.961	7,124,000
2025-05-26	1.010	1.020	1.000	1.010	0.952	10,644,000
2025-05-23	1.020	1.020	1.000	1.000	0.942	8,621,286
2025-05-22	1.020	1.020	1.000	1.010	0.952	8,140,000
2025-05-21	1.010	1.020	1.000	1.020	0.961	9,198,000
2025-05-20	1.010	1.020	1.000	1.010	0.952	12,546,224
2025-05-19	1.020	1.020	1.000	1.010	0.952	18,768,146
2025-05-16	1.010	1.020	1.010	1.020	0.961	11,364,594
2025-05-15	1.030	1.030	1.010	1.020	0.961	8,860,000
2025-05-14	1.020	1.030	1.010	1.030	0.970	17,532,000
2025-05-13	1.030	1.030	1.010	1.020	0.961	9,168,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0358 HKD
2025-06-30	0.0287 HKD
2024-12-02	0.0135 HKD
2024-07-11	0.0285 HKD
2023-05-15	0.0286 HKD
2022-06-30	0.0264 HKD
2021-06-10	0.0273 HKD
2020-07-06	0.0335 HKD
2019-07-04	0.0348 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.