China Environmental Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.550	0.550	0.550	0.550	0.550	0
2022-08-23	0.550	0.550	0.550	0.550	0.550	0
2022-08-22	0.550	0.550	0.550	0.550	0.550	56,000
2022-08-19	0.550	0.550	0.550	0.550	0.550	40,400
2022-08-18	0.550	0.560	0.550	0.550	0.550	294,800
2022-08-17	0.560	0.600	0.550	0.550	0.550	188,800
2022-08-16	0.580	0.580	0.580	0.580	0.580	96,000
2022-08-15	0.580	0.580	0.580	0.580	0.580	0
2022-08-12	0.580	0.580	0.580	0.580	0.580	0
2022-08-11	0.570	0.580	0.570	0.580	0.580	40,000
2022-08-10	0.580	0.580	0.580	0.580	0.580	0
2022-08-09	0.550	0.580	0.550	0.580	0.580	722,800
2022-08-08	0.570	0.570	0.550	0.550	0.550	200,000
2022-08-05	0.530	0.600	0.530	0.600	0.600	216,000
2022-08-04	0.530	0.530	0.530	0.530	0.530	1,200
2022-08-03	0.520	0.520	0.520	0.520	0.520	12,800
2022-08-02	0.495	0.510	0.495	0.510	0.510	151,200
2022-08-01	0.630	0.630	0.430	0.490	0.490	72,000
2022-07-29	0.510	0.510	0.510	0.510	0.510	8,000
2022-07-28	0.520	0.520	0.520	0.520	0.520	64,030
2022-07-27	0.550	0.550	0.550	0.550	0.550	0
2022-07-26	0.580	0.580	0.540	0.560	0.560	416,000
2022-07-25	0.550	0.550	0.550	0.550	0.550	224,000
2022-07-22	0.580	0.580	0.550	0.550	0.550	444,000
2022-07-21	0.580	0.580	0.580	0.580	0.580	0
2022-07-20	0.530	0.580	0.530	0.580	0.580	208,000
2022-07-19	0.530	0.530	0.520	0.520	0.520	80,000
2022-07-18	0.510	0.510	0.510	0.510	0.510	18,000
2022-07-15	0.550	0.550	0.455	0.495	0.495	55,600
2022-07-14	0.460	0.580	0.460	0.500	0.500	483,200
2022-07-13	0.510	0.510	0.435	0.455	0.455	102,000
2022-07-12	0.500	0.510	0.495	0.510	0.510	436,000
2022-07-11	0.490	0.490	0.490	0.490	0.490	0
2022-07-08	0.455	0.530	0.455	0.490	0.490	552,000
2022-07-07	0.430	0.440	0.430	0.430	0.430	224,800
2022-07-06	0.420	0.420	0.420	0.420	0.420	8,000
2022-07-05	0.430	0.430	0.405	0.415	0.415	145,960
2022-07-04	0.380	0.450	0.380	0.435	0.435	698,000
2022-06-30	0.390	0.390	0.360	0.375	0.375	251,200
2022-06-29	0.395	0.400	0.395	0.400	0.400	180,000
2022-06-28	0.385	0.385	0.385	0.385	0.385	0
2022-06-27	0.360	0.375	0.360	0.375	0.375	16,000
2022-06-24	0.360	0.370	0.360	0.370	0.370	8,000
2022-06-23	0.390	0.390	0.390	0.390	0.390	0
2022-06-22	0.390	0.390	0.390	0.390	0.390	0
2022-06-21	0.390	0.390	0.390	0.390	0.390	48,000
2022-06-20	0.390	0.390	0.390	0.390	0.390	0
2022-06-17	0.390	0.390	0.390	0.390	0.390	0
2022-06-16	0.390	0.390	0.390	0.390	0.390	8,000
2022-06-15	0.390	0.390	0.390	0.390	0.390	14,000
2022-06-14	0.390	0.390	0.390	0.390	0.390	0
2022-06-13	0.390	0.390	0.390	0.390	0.390	16,000
2022-06-10	0.480	0.480	0.390	0.390	0.390	52,800
2022-06-09	0.380	0.380	0.380	0.380	0.380	8,000
2022-06-08	0.390	0.400	0.390	0.400	0.400	48,000
2022-06-07	0.400	0.400	0.400	0.400	0.400	0
2022-06-06	0.400	0.400	0.400	0.400	0.400	0
2022-06-02	0.385	0.385	0.385	0.385	0.385	8,000
2022-06-01	0.385	0.385	0.385	0.385	0.385	0
2022-05-31	0.400	0.400	0.380	0.385	0.385	136,000

← NewerPage 18 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.