China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.490	0.490	0.480	0.485	0.485	1,188,000
2025-07-31	0.495	0.510	0.475	0.485	0.485	8,478,000
2025-07-30	0.495	0.510	0.490	0.500	0.500	4,858,000
2025-07-29	0.500	0.510	0.485	0.495	0.495	4,112,000
2025-07-28	0.510	0.530	0.490	0.510	0.510	5,782,000
2025-07-25	0.520	0.530	0.500	0.530	0.530	8,914,000
2025-07-24	0.495	0.520	0.490	0.520	0.520	14,712,000
2025-07-23	0.485	0.500	0.485	0.495	0.495	13,022,000
2025-07-22	0.460	0.485	0.455	0.485	0.485	18,456,000
2025-07-21	0.415	0.460	0.405	0.460	0.460	24,392,000
2025-07-18	0.415	0.420	0.410	0.415	0.415	1,526,000
2025-07-17	0.425	0.425	0.415	0.420	0.420	1,034,000
2025-07-16	0.420	0.425	0.415	0.425	0.425	1,114,000
2025-07-15	0.425	0.425	0.415	0.420	0.420	3,448,000
2025-07-14	0.410	0.425	0.410	0.420	0.420	7,310,000
2025-07-11	0.400	0.410	0.395	0.410	0.410	2,998,000
2025-07-10	0.400	0.405	0.400	0.405	0.405	830,000
2025-07-09	0.405	0.405	0.400	0.400	0.400	1,184,000
2025-07-08	0.400	0.405	0.395	0.405	0.405	2,474,000
2025-07-07	0.390	0.400	0.390	0.395	0.395	1,408,000
2025-07-04	0.390	0.395	0.390	0.390	0.390	206,000
2025-07-03	0.400	0.405	0.390	0.390	0.390	4,886,000
2025-07-02	0.400	0.405	0.395	0.400	0.400	1,568,000
2025-06-30	0.400	0.405	0.395	0.405	0.405	750,000
2025-06-27	0.395	0.405	0.390	0.400	0.400	3,168,000
2025-06-26	0.390	0.395	0.390	0.395	0.395	1,826,000
2025-06-25	0.390	0.400	0.385	0.395	0.395	1,762,000
2025-06-24	0.410	0.410	0.385	0.400	0.400	5,990,000
2025-06-23	0.400	0.410	0.400	0.405	0.405	426,000
2025-06-20	0.405	0.415	0.400	0.400	0.400	1,568,000
2025-06-19	0.400	0.405	0.400	0.405	0.405	1,424,000
2025-06-18	0.415	0.415	0.400	0.415	0.415	2,958,000
2025-06-17	0.385	0.415	0.380	0.415	0.415	9,358,000
2025-06-16	0.385	0.385	0.375	0.385	0.385	1,194,000
2025-06-13	0.385	0.385	0.380	0.380	0.380	2,774,000
2025-06-12	0.405	0.410	0.390	0.390	0.390	4,438,000
2025-06-11	0.415	0.415	0.400	0.410	0.410	2,786,000
2025-06-10	0.410	0.420	0.405	0.415	0.415	2,042,000
2025-06-09	0.415	0.415	0.405	0.410	0.410	2,398,000
2025-06-06	0.410	0.420	0.405	0.420	0.420	2,444,000
2025-06-05	0.420	0.420	0.410	0.420	0.420	4,506,000
2025-06-04	0.420	0.430	0.415	0.425	0.425	10,962,000
2025-06-03	0.405	0.415	0.405	0.410	0.410	3,158,000
2025-06-02	0.425	0.430	0.400	0.405	0.405	11,024,000
2025-05-30	0.405	0.425	0.405	0.425	0.425	20,422,000
2025-05-29	0.395	0.400	0.365	0.400	0.400	25,592,000
2025-05-28	0.390	0.415	0.385	0.395	0.395	6,878,000
2025-05-27	0.440	0.450	0.390	0.395	0.395	13,016,000
2025-05-26	0.345	0.500	0.345	0.450	0.450	44,396,000
2025-05-23	0.340	0.345	0.335	0.345	0.345	502,000
2025-05-22	0.335	0.340	0.335	0.340	0.340	434,000
2025-05-21	0.330	0.340	0.330	0.335	0.335	174,000
2025-05-20	0.340	0.340	0.335	0.340	0.340	6,000
2025-05-19	0.340	0.340	0.335	0.340	0.340	28,000
2025-05-16	0.340	0.340	0.340	0.340	0.340	2,000
2025-05-15	0.335	0.340	0.335	0.340	0.340	258,000
2025-05-14	0.340	0.340	0.335	0.340	0.340	8,000
2025-05-13	0.340	0.340	0.340	0.340	0.340	30,000
2025-05-12	0.340	0.340	0.330	0.340	0.340	506,000
2025-05-09	0.335	0.340	0.330	0.340	0.340	280,000

← NewerPage 6 of 21 · 1,211 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.