China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.500	0.510	0.495	0.510	0.510	838,000
2026-04-27	0.500	0.500	0.495	0.495	0.495	862,000
2026-04-24	0.495	0.500	0.495	0.500	0.500	3,234,000
2026-04-23	0.495	0.500	0.495	0.495	0.495	484,000
2026-04-22	0.495	0.500	0.490	0.495	0.495	1,062,000
2026-04-21	0.495	0.495	0.490	0.495	0.495	5,428,000
2026-04-20	0.500	0.500	0.490	0.500	0.500	3,814,000
2026-04-17	0.495	0.510	0.495	0.500	0.500	292,000
2026-04-16	0.500	0.500	0.495	0.500	0.500	686,000
2026-04-15	0.500	0.500	0.495	0.500	0.500	538,000
2026-04-14	0.500	0.500	0.495	0.500	0.500	698,000
2026-04-13	0.500	0.510	0.500	0.510	0.510	922,000
2026-04-10	0.500	0.510	0.500	0.510	0.510	336,000
2026-04-09	0.500	0.500	0.500	0.500	0.500	332,000
2026-04-08	0.510	0.510	0.500	0.500	0.500	1,646,000
2026-04-02	0.500	0.510	0.495	0.510	0.510	994,000
2026-04-01	0.500	0.520	0.500	0.510	0.510	1,180,000
2026-03-31	0.510	0.510	0.500	0.510	0.510	892,000
2026-03-30	0.510	0.520	0.500	0.510	0.510	936,000
2026-03-27	0.510	0.520	0.495	0.520	0.520	5,282,000
2026-03-26	0.510	0.520	0.500	0.520	0.520	1,478,000
2026-03-25	0.485	0.520	0.480	0.520	0.520	3,260,000
2026-03-24	0.485	0.490	0.480	0.485	0.485	336,000
2026-03-23	0.500	0.500	0.475	0.480	0.480	5,614,000
2026-03-20	0.495	0.510	0.495	0.500	0.500	1,668,000
2026-03-19	0.500	0.510	0.495	0.495	0.495	1,816,000
2026-03-18	0.510	0.520	0.500	0.510	0.510	694,000
2026-03-17	0.510	0.520	0.500	0.520	0.520	2,608,000
2026-03-16	0.510	0.530	0.510	0.520	0.520	3,122,000
2026-03-13	0.500	0.520	0.495	0.520	0.520	5,510,000
2026-03-12	0.500	0.500	0.485	0.500	0.500	1,990,000
2026-03-11	0.500	0.510	0.490	0.500	0.500	2,504,000
2026-03-10	0.460	0.520	0.460	0.500	0.500	16,278,000
2026-03-09	0.450	0.450	0.440	0.450	0.450	584,000
2026-03-06	0.455	0.455	0.450	0.450	0.450	416,000
2026-03-05	0.440	0.460	0.435	0.455	0.455	1,636,000
2026-03-04	0.445	0.445	0.435	0.435	0.435	1,694,000
2026-03-03	0.450	0.450	0.435	0.445	0.445	5,094,000
2026-03-02	0.450	0.450	0.445	0.450	0.450	3,748,000
2026-02-27	0.450	0.455	0.450	0.450	0.450	478,000
2026-02-26	0.455	0.455	0.450	0.455	0.455	778,000
2026-02-25	0.460	0.460	0.450	0.455	0.455	2,906,000
2026-02-24	0.465	0.465	0.450	0.460	0.460	1,446,000
2026-02-23	0.455	0.470	0.455	0.465	0.465	2,334,000
2026-02-20	0.465	0.465	0.450	0.460	0.460	1,560,000
2026-02-16	0.455	0.465	0.450	0.465	0.465	394,000
2026-02-13	0.470	0.470	0.450	0.455	0.455	4,780,000
2026-02-12	0.480	0.480	0.465	0.475	0.475	284,000
2026-02-11	0.480	0.480	0.470	0.480	0.480	372,000
2026-02-10	0.460	0.480	0.460	0.480	0.480	2,618,000
2026-02-09	0.445	0.460	0.445	0.455	0.455	682,000
2026-02-06	0.450	0.450	0.445	0.445	0.445	1,378,000
2026-02-05	0.450	0.455	0.445	0.450	0.450	928,000
2026-02-04	0.465	0.465	0.450	0.455	0.455	3,194,000
2026-02-03	0.465	0.470	0.460	0.465	0.465	1,642,000
2026-02-02	0.475	0.480	0.460	0.470	0.470	5,004,000
2026-01-30	0.485	0.485	0.475	0.485	0.485	3,584,000
2026-01-29	0.490	0.495	0.485	0.490	0.490	3,938,000
2026-01-28	0.500	0.500	0.490	0.500	0.500	2,456,000
2026-01-27	0.510	0.510	0.500	0.500	0.500	1,534,000

← NewerPage 3 of 5 · 246 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.