China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.620	0.650	0.620	0.630	0.630	17,394,000
2025-10-28	0.630	0.630	0.610	0.610	0.610	5,030,000
2025-10-27	0.600	0.630	0.600	0.630	0.630	11,038,000
2025-10-24	0.590	0.600	0.580	0.590	0.590	3,728,000
2025-10-23	0.590	0.590	0.570	0.590	0.590	4,800,000
2025-10-22	0.600	0.600	0.580	0.590	0.590	3,974,000
2025-10-21	0.620	0.630	0.600	0.610	0.610	5,792,000
2025-10-20	0.620	0.630	0.600	0.620	0.620	11,360,000
2025-10-17	0.640	0.640	0.580	0.580	0.580	11,342,000
2025-10-16	0.640	0.640	0.620	0.640	0.640	5,220,000
2025-10-15	0.640	0.640	0.610	0.640	0.640	10,938,000
2025-10-14	0.630	0.690	0.600	0.630	0.630	44,252,000
2025-10-13	0.590	0.620	0.580	0.620	0.620	16,954,000
2025-10-10	0.630	0.640	0.590	0.610	0.610	14,698,000
2025-10-09	0.690	0.700	0.630	0.630	0.630	30,095,800
2025-10-08	0.660	0.710	0.640	0.690	0.690	42,986,400
2025-10-06	0.670	0.700	0.630	0.660	0.660	46,344,000
2025-10-03	0.590	0.700	0.590	0.660	0.660	125,386,000
2025-10-02	0.485	0.580	0.480	0.580	0.580	39,878,000
2025-09-30	0.485	0.485	0.480	0.485	0.485	664,000
2025-09-29	0.490	0.490	0.480	0.485	0.485	1,082,000
2025-09-26	0.485	0.490	0.480	0.490	0.490	1,500,000
2025-09-25	0.490	0.495	0.485	0.490	0.490	3,346,000
2025-09-24	0.460	0.495	0.455	0.490	0.490	9,820,000
2025-09-23	0.465	0.470	0.455	0.460	0.460	2,678,000
2025-09-22	0.470	0.475	0.460	0.475	0.475	2,150,000
2025-09-19	0.465	0.470	0.460	0.470	0.470	856,000
2025-09-18	0.465	0.470	0.455	0.465	0.465	2,986,000
2025-09-17	0.470	0.475	0.470	0.475	0.475	1,246,000
2025-09-16	0.475	0.475	0.470	0.475	0.475	686,000
2025-09-15	0.480	0.480	0.470	0.475	0.475	184,000
2025-09-12	0.475	0.480	0.475	0.480	0.480	904,000
2025-09-11	0.475	0.480	0.470	0.480	0.480	88,000
2025-09-10	0.480	0.480	0.475	0.480	0.480	1,670,000
2025-09-09	0.480	0.490	0.480	0.485	0.485	4,508,000
2025-09-08	0.480	0.485	0.475	0.480	0.480	1,444,000
2025-09-05	0.465	0.480	0.460	0.480	0.480	2,484,000
2025-09-04	0.465	0.470	0.460	0.465	0.465	362,000
2025-09-03	0.470	0.470	0.465	0.470	0.470	829,900
2025-09-02	0.470	0.470	0.465	0.470	0.470	756,000
2025-09-01	0.480	0.480	0.470	0.475	0.475	1,904,000
2025-08-29	0.480	0.485	0.475	0.480	0.480	406,000
2025-08-28	0.485	0.485	0.470	0.480	0.480	3,972,000
2025-08-27	0.495	0.500	0.485	0.490	0.490	3,600,000
2025-08-26	0.510	0.510	0.495	0.495	0.495	796,000
2025-08-25	0.500	0.510	0.495	0.500	0.500	2,288,000
2025-08-22	0.510	0.510	0.495	0.510	0.510	1,568,000
2025-08-21	0.500	0.510	0.495	0.510	0.510	1,870,000
2025-08-20	0.510	0.510	0.490	0.500	0.500	1,022,000
2025-08-19	0.495	0.500	0.495	0.500	0.500	288,000
2025-08-18	0.495	0.510	0.495	0.500	0.500	4,260,000
2025-08-15	0.490	0.495	0.485	0.495	0.495	2,356,000
2025-08-14	0.490	0.495	0.485	0.490	0.490	1,946,000
2025-08-13	0.495	0.500	0.490	0.495	0.495	982,000
2025-08-12	0.495	0.500	0.490	0.500	0.500	584,000
2025-08-11	0.500	0.500	0.495	0.500	0.500	298,000
2025-08-08	0.500	0.500	0.490	0.495	0.495	380,000
2025-08-07	0.490	0.500	0.485	0.500	0.500	4,906,000
2025-08-06	0.485	0.490	0.470	0.485	0.485	4,182,000
2025-08-05	0.485	0.490	0.475	0.485	0.485	1,982,000

← NewerPage 5 of 21 · 1,209 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.