China Environmental Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.730	0.730	0.730	0.730	0.730	0
2022-11-17	0.730	0.730	0.730	0.730	0.730	24,000
2022-11-16	0.720	0.730	0.720	0.730	0.730	77,600
2022-11-15	0.670	0.670	0.670	0.670	0.670	25,200
2022-11-14	0.670	0.670	0.670	0.670	0.670	8,000
2022-11-11	0.720	0.720	0.720	0.720	0.720	0
2022-11-10	0.720	0.720	0.720	0.720	0.720	0
2022-11-09	0.720	0.720	0.720	0.720	0.720	0
2022-11-08	0.720	0.720	0.720	0.720	0.720	0
2022-11-07	0.720	0.720	0.720	0.720	0.720	0
2022-11-04	0.720	0.720	0.720	0.720	0.720	16,000
2022-11-03	0.720	0.720	0.720	0.720	0.720	0
2022-11-02	0.720	0.720	0.720	0.720	0.720	0
2022-11-01	0.720	0.720	0.720	0.720	0.720	0
2022-10-31	0.730	0.730	0.730	0.730	0.730	0
2022-10-28	0.730	0.730	0.730	0.730	0.730	0
2022-10-27	0.730	0.730	0.730	0.730	0.730	0
2022-10-26	0.740	0.740	0.740	0.740	0.740	0
2022-10-25	0.750	0.750	0.750	0.750	0.750	0
2022-10-24	0.700	0.750	0.700	0.750	0.750	72,000
2022-10-21	0.870	0.870	0.770	0.770	0.770	8,000
2022-10-20	0.770	0.770	0.770	0.770	0.770	24,000
2022-10-19	0.650	0.770	0.650	0.770	0.770	48,800
2022-10-18	0.760	0.760	0.760	0.760	0.760	0
2022-10-17	0.700	0.760	0.700	0.760	0.760	106,400
2022-10-14	0.790	0.790	0.790	0.790	0.790	8,000
2022-10-13	0.800	0.800	0.800	0.800	0.800	0
2022-10-12	0.800	0.810	0.790	0.800	0.800	156,000
2022-10-11	0.850	0.850	0.800	0.800	0.800	188,400
2022-10-10	0.890	0.890	0.880	0.880	0.880	64,000
2022-10-07	0.890	0.890	0.890	0.890	0.890	48,000
2022-10-06	0.860	0.900	0.860	0.890	0.890	425,200
2022-10-05	0.860	0.860	0.860	0.860	0.860	80,000
2022-10-03	0.870	0.870	0.870	0.870	0.870	160,000
2022-09-30	0.860	0.870	0.860	0.870	0.870	176,000
2022-09-29	0.850	0.850	0.850	0.850	0.850	40,000
2022-09-28	0.860	0.860	0.850	0.850	0.850	200,000
2022-09-27	0.860	0.910	0.860	0.900	0.900	1,671,600
2022-09-26	0.860	0.860	0.820	0.860	0.860	668,900
2022-09-23	0.790	0.860	0.780	0.860	0.860	2,696,400
2022-09-22	0.790	0.790	0.770	0.770	0.770	284,000
2022-09-21	0.770	0.790	0.770	0.790	0.790	288,000
2022-09-20	0.760	0.770	0.760	0.770	0.770	23,200
2022-09-19	0.720	0.800	0.700	0.800	0.800	710,000
2022-09-16	0.720	0.760	0.720	0.760	0.760	396,800
2022-09-15	0.780	0.780	0.700	0.720	0.720	520,000
2022-09-14	0.780	0.790	0.780	0.790	0.790	408,000
2022-09-13	0.720	0.790	0.720	0.790	0.790	409,600
2022-09-09	0.730	0.790	0.680	0.790	0.790	809,200
2022-09-08	0.700	0.770	0.700	0.710	0.710	455,200
2022-09-07	0.570	0.700	0.560	0.700	0.700	1,635,200
2022-09-06	0.570	0.570	0.490	0.560	0.560	162,000
2022-09-05	0.570	0.580	0.570	0.580	0.580	400,000
2022-09-02	0.580	0.580	0.580	0.580	0.580	0
2022-09-01	0.570	0.580	0.570	0.580	0.580	32,400
2022-08-31	0.580	0.580	0.570	0.580	0.580	320,000
2022-08-30	0.580	0.580	0.580	0.580	0.580	0
2022-08-29	0.580	0.580	0.580	0.580	0.580	2,400
2022-08-26	0.550	0.580	0.550	0.580	0.580	232,000
2022-08-25	0.550	0.560	0.550	0.550	0.550	470,000

← NewerPage 17 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.