China Environmental Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.780	0.800	0.780	0.800	0.800	290,000
2023-02-17	0.750	0.750	0.750	0.750	0.750	8,800
2023-02-16	0.820	0.820	0.820	0.820	0.820	0
2023-02-15	0.700	0.850	0.700	0.820	0.820	168,000
2023-02-14	0.670	0.670	0.660	0.660	0.660	28,000
2023-02-13	0.660	0.680	0.660	0.680	0.680	13,600
2023-02-10	0.780	0.780	0.750	0.750	0.750	130,400
2023-02-09	0.780	0.780	0.780	0.780	0.780	49,600
2023-02-08	0.670	0.670	0.670	0.670	0.670	8,000
2023-02-07	0.670	0.670	0.670	0.670	0.670	0
2023-02-06	0.670	0.670	0.670	0.670	0.670	0
2023-02-03	0.670	0.670	0.670	0.670	0.670	0
2023-02-02	0.670	0.670	0.670	0.670	0.670	0
2023-02-01	0.670	0.670	0.670	0.670	0.670	0
2023-01-31	0.670	0.670	0.670	0.670	0.670	8,000
2023-01-30	0.680	0.680	0.680	0.680	0.680	0
2023-01-27	0.590	0.710	0.530	0.680	0.680	108,000
2023-01-26	0.610	0.610	0.610	0.610	0.610	0
2023-01-20	0.600	0.600	0.600	0.600	0.600	0
2023-01-19	0.600	0.600	0.600	0.600	0.600	11,200
2023-01-18	0.600	0.610	0.600	0.610	0.610	8,400
2023-01-17	0.600	0.600	0.600	0.600	0.600	400
2023-01-16	0.590	0.600	0.590	0.600	0.600	91,200
2023-01-13	0.650	0.650	0.650	0.650	0.650	0
2023-01-12	0.650	0.650	0.650	0.650	0.650	56,000
2023-01-11	0.650	0.650	0.650	0.650	0.650	0
2023-01-10	0.650	0.650	0.650	0.650	0.650	8,000
2023-01-09	0.660	0.660	0.660	0.660	0.660	24,000
2023-01-06	0.650	0.660	0.650	0.660	0.660	48,000
2023-01-05	0.670	0.670	0.660	0.660	0.660	78,000
2023-01-04	0.670	0.670	0.670	0.670	0.670	800
2023-01-03	0.680	0.680	0.680	0.680	0.680	0
2022-12-30	0.680	0.680	0.680	0.680	0.680	0
2022-12-29	0.680	0.680	0.680	0.680	0.680	0
2022-12-28	0.680	0.680	0.680	0.680	0.680	0
2022-12-23	0.680	0.680	0.680	0.680	0.680	0
2022-12-22	0.680	0.680	0.650	0.680	0.680	114,000
2022-12-21	0.700	0.700	0.700	0.700	0.700	0
2022-12-20	0.710	0.710	0.710	0.710	0.710	0
2022-12-19	0.710	0.710	0.710	0.710	0.710	0
2022-12-16	0.710	0.710	0.710	0.710	0.710	0
2022-12-15	0.710	0.710	0.710	0.710	0.710	48,000
2022-12-14	0.710	0.710	0.710	0.710	0.710	16,000
2022-12-13	0.710	0.710	0.710	0.710	0.710	0
2022-12-12	0.710	0.710	0.710	0.710	0.710	0
2022-12-09	0.670	0.860	0.560	0.710	0.710	77,200
2022-12-08	0.680	0.680	0.680	0.680	0.680	20,000
2022-12-07	0.670	0.670	0.670	0.670	0.670	0
2022-12-06	0.680	0.680	0.670	0.670	0.670	16,800
2022-12-05	0.660	0.690	0.660	0.660	0.660	105,200
2022-12-02	0.660	0.660	0.660	0.660	0.660	400
2022-12-01	0.660	0.660	0.660	0.660	0.660	176,000
2022-11-30	0.660	0.660	0.660	0.660	0.660	16,000
2022-11-29	0.650	0.660	0.650	0.660	0.660	64,000
2022-11-28	0.600	0.600	0.600	0.600	0.600	0
2022-11-25	0.600	0.600	0.580	0.600	0.600	33,600
2022-11-24	0.570	0.610	0.570	0.610	0.610	48,000
2022-11-23	0.700	0.700	0.700	0.700	0.700	0
2022-11-22	0.550	0.700	0.550	0.700	0.700	21,200
2022-11-21	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 16 of 21 · 1,229 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.