China Keli Electric Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.310	0.310	0.300	0.300	0.300	24,500
2025-10-29	0.360	0.360	0.360	0.360	0.360	0
2025-10-28	0.360	0.360	0.360	0.360	0.360	20,000
2025-10-27	0.380	0.380	0.360	0.360	0.360	40,000
2025-10-24	0.325	0.445	0.300	0.435	0.435	20,000
2025-10-23	0.350	0.350	0.350	0.350	0.350	0
2025-10-22	0.350	0.350	0.350	0.350	0.350	0
2025-10-21	0.365	0.365	0.350	0.350	0.350	20,000
2025-10-20	0.425	0.425	0.400	0.400	0.400	65,400
2025-10-17	0.410	0.410	0.410	0.410	0.410	1,000
2025-10-16	0.350	0.350	0.350	0.350	0.350	0
2025-10-15	0.350	0.350	0.350	0.350	0.350	0
2025-10-14	0.350	0.350	0.350	0.350	0.350	0
2025-10-10	0.350	0.350	0.350	0.350	0.350	0
2025-10-09	0.035	0.035	0.035	0.035	0.350	0
2025-10-08	0.035	0.035	0.035	0.035	0.350	0
2025-10-07	0.060	0.060	0.035	0.035	0.350	881
2025-10-06	0.035	0.035	0.035	0.035	0.350	0
2025-10-03	0.060	0.060	0.035	0.035	0.350	9,089
2025-10-02	0.035	0.035	0.035	0.035	0.350	0
2025-10-01	0.035	0.035	0.035	0.035	0.350	0
2025-09-30	0.035	0.035	0.035	0.035	0.350	0
2025-09-29	0.035	0.035	0.035	0.035	0.350	0
2025-09-26	0.035	0.035	0.035	0.035	0.350	0
2025-09-25	0.035	0.035	0.035	0.035	0.350	21,500
2025-09-24	0.030	0.030	0.030	0.030	0.300	0
2025-09-23	0.030	0.030	0.030	0.030	0.300	0
2025-09-22	0.030	0.030	0.030	0.030	0.300	0
2025-09-19	0.030	0.030	0.030	0.030	0.300	0
2025-09-18	0.025	0.035	0.025	0.030	0.300	11,000
2025-09-17	0.025	0.025	0.025	0.025	0.250	0
2025-09-16	0.025	0.025	0.025	0.025	0.250	0
2025-09-15	0.025	0.025	0.025	0.025	0.250	0
2025-09-12	0.025	0.025	0.025	0.025	0.250	150
2025-09-11	0.025	0.025	0.025	0.025	0.250	0
2025-09-10	0.025	0.025	0.025	0.025	0.250	1,000
2025-09-09	0.030	0.030	0.030	0.030	0.300	0
2025-09-08	0.030	0.030	0.030	0.030	0.300	0
2025-09-05	0.030	0.030	0.030	0.030	0.300	0
2025-09-04	0.030	0.030	0.030	0.030	0.300	0
2025-09-03	0.030	0.030	0.030	0.030	0.300	0
2025-09-02	0.030	0.030	0.030	0.030	0.300	206
2025-08-29	0.025	0.025	0.025	0.025	0.250	666
2025-08-28	0.030	0.030	0.030	0.030	0.300	0
2025-08-27	0.030	0.030	0.030	0.030	0.300	776
2025-08-26	0.030	0.030	0.030	0.030	0.300	316
2025-08-25	0.030	0.030	0.025	0.030	0.300	2,309
2025-08-22	0.030	0.030	0.030	0.030	0.300	203
2025-08-21	0.035	0.035	0.015	0.015	0.150	10,505
2025-08-20	0.035	0.035	0.035	0.035	0.350	730
2025-08-19	0.015	0.030	0.015	0.030	0.300	2,772
2025-08-18	0.005	0.005	0.005	0.005	0.050	0
2025-08-15	0.005	0.005	0.005	0.005	0.050	0
2025-08-14	0.005	0.005	0.005	0.005	0.050	5,000
2025-08-13	0.025	0.025	0.025	0.025	0.250	0
2025-08-12	0.025	0.025	0.025	0.025	0.250	650
2025-08-11	0.025	0.025	0.020	0.025	0.250	1,702
2025-08-08	0.005	0.005	0.005	0.005	0.050	0
2025-08-07	0.005	0.005	0.005	0.005	0.050	0
2025-08-06	0.005	0.005	0.005	0.005	0.050	0

← NewerPage 5 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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