China Environmental Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.400	0.400	0.380	0.385	0.385	136,000
2022-05-30	0.420	0.420	0.410	0.410	0.410	32,000
2022-05-27	0.415	0.415	0.415	0.415	0.415	0
2022-05-26	0.350	0.430	0.345	0.415	0.415	192,000
2022-05-25	0.350	0.350	0.350	0.350	0.350	0
2022-05-24	0.350	0.380	0.350	0.350	0.350	72,000
2022-05-23	0.335	0.345	0.335	0.345	0.345	16,000
2022-05-20	0.410	0.410	0.410	0.410	0.410	8,000
2022-05-19	0.410	0.410	0.410	0.410	0.410	0
2022-05-18	0.410	0.410	0.410	0.410	0.410	0
2022-05-17	0.410	0.410	0.410	0.410	0.410	0
2022-05-16	0.410	0.410	0.410	0.410	0.410	0
2022-05-13	0.410	0.410	0.410	0.410	0.410	0
2022-05-12	0.415	0.415	0.410	0.410	0.410	88,000
2022-05-11	0.425	0.425	0.420	0.420	0.420	182,000
2022-05-10	0.420	0.420	0.420	0.420	0.420	24,000
2022-05-06	0.450	0.450	0.450	0.450	0.450	0
2022-05-05	0.450	0.450	0.450	0.450	0.450	0
2022-05-04	0.450	0.450	0.450	0.450	0.450	0
2022-05-03	0.435	0.450	0.435	0.450	0.450	88,800
2022-04-29	0.465	0.465	0.465	0.465	0.465	0
2022-04-28	0.470	0.470	0.465	0.465	0.465	159,200
2022-04-27	0.465	0.480	0.465	0.470	0.470	136,000
2022-04-26	0.550	0.560	0.490	0.490	0.490	304,000
2022-04-25	0.560	0.560	0.560	0.560	0.560	8,000
2022-04-22	0.600	0.600	0.600	0.600	0.600	24,000
2022-04-21	0.600	0.600	0.600	0.600	0.600	56,000
2022-04-20	0.630	0.630	0.630	0.630	0.630	8,000
2022-04-19	0.620	0.630	0.620	0.630	0.630	64,000
2022-04-14	0.600	0.600	0.600	0.600	0.600	8,000
2022-04-13	0.600	0.600	0.600	0.600	0.600	19,200
2022-04-12	0.590	0.600	0.590	0.600	0.600	96,000
2022-04-11	0.580	0.580	0.580	0.580	0.580	0
2022-04-08	0.560	0.580	0.560	0.580	0.580	8,000
2022-04-07	0.560	0.560	0.560	0.560	0.560	16,800
2022-04-06	0.610	0.610	0.560	0.560	0.560	112,000
2022-04-04	0.590	0.590	0.590	0.590	0.590	37,200
2022-04-01	0.630	0.630	0.630	0.630	0.630	18,000
2022-03-31	0.630	0.630	0.630	0.630	0.630	0
2022-03-30	0.630	0.630	0.630	0.630	0.630	12,000
2022-03-29	0.630	0.630	0.630	0.630	0.630	12,800
2022-03-28	0.630	0.630	0.630	0.630	0.630	43,600
2022-03-25	0.610	0.610	0.610	0.610	0.610	0
2022-03-24	0.600	0.600	0.600	0.600	0.600	0
2022-03-23	0.600	0.600	0.600	0.600	0.600	24,000
2022-03-22	0.590	0.590	0.590	0.590	0.590	8,000
2022-03-21	0.590	0.590	0.590	0.590	0.590	88,000
2022-03-18	0.590	0.590	0.590	0.590	0.590	0
2022-03-17	0.590	0.590	0.590	0.590	0.590	0
2022-03-16	0.580	0.580	0.580	0.580	0.580	0
2022-03-15	0.620	0.620	0.580	0.580	0.580	208,000
2022-03-14	0.650	0.650	0.640	0.640	0.640	44,400
2022-03-11	0.650	0.710	0.650	0.660	0.660	260,000
2022-03-10	0.740	0.740	0.640	0.680	0.680	40,000
2022-03-09	0.740	0.740	0.640	0.680	0.680	58,000
2022-03-08	0.660	0.730	0.660	0.660	0.660	80,000
2022-03-07	0.700	0.740	0.700	0.740	0.740	21,200
2022-03-04	0.700	0.740	0.660	0.740	0.740	264,000
2022-03-03	0.660	0.810	0.660	0.790	0.790	706,400
2022-03-02	0.640	0.660	0.640	0.660	0.660	192,000

← NewerPage 19 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.