China Environmental Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.660	0.660	0.640	0.640	0.640	106,000
2022-02-28	0.630	0.660	0.630	0.660	0.660	32,000
2022-02-25	0.670	0.670	0.670	0.670	0.670	0
2022-02-24	0.660	0.670	0.660	0.670	0.670	93,200
2022-02-23	0.660	0.660	0.660	0.660	0.660	40,000
2022-02-22	0.630	0.630	0.630	0.630	0.630	118,000
2022-02-21	0.620	0.620	0.600	0.620	0.620	80,000
2022-02-18	0.610	0.650	0.560	0.610	0.610	180,000
2022-02-17	0.680	0.680	0.630	0.630	0.630	240,000
2022-02-16	0.650	0.650	0.650	0.650	0.650	0
2022-02-15	0.650	0.650	0.650	0.650	0.650	0
2022-02-14	0.660	0.730	0.650	0.650	0.650	56,400
2022-02-11	0.650	0.660	0.630	0.640	0.640	256,000
2022-02-10	0.640	0.670	0.640	0.670	0.670	19,600
2022-02-09	0.690	0.690	0.680	0.680	0.680	80,000
2022-02-08	0.650	0.650	0.650	0.650	0.650	104,000
2022-02-07	0.630	0.760	0.630	0.700	0.700	184,000
2022-02-04	0.630	0.630	0.630	0.630	0.630	24,000
2022-01-31	0.630	0.630	0.630	0.630	0.630	0
2022-01-28	0.620	0.630	0.620	0.630	0.630	72,000
2022-01-27	0.660	0.660	0.540	0.630	0.630	432,000
2022-01-26	0.680	0.680	0.680	0.680	0.680	0
2022-01-25	0.690	0.690	0.680	0.680	0.680	112,000
2022-01-24	0.730	0.730	0.680	0.690	0.690	236,000
2022-01-21	0.740	0.780	0.730	0.730	0.730	76,000
2022-01-20	0.700	0.750	0.700	0.750	0.750	32,400
2022-01-19	0.720	0.760	0.700	0.700	0.700	296,000
2022-01-18	0.730	0.730	0.730	0.730	0.730	48,000
2022-01-17	0.760	0.760	0.760	0.760	0.760	28,000
2022-01-14	0.760	0.760	0.760	0.760	0.760	32,000
2022-01-13	0.780	0.780	0.730	0.760	0.760	405,600
2022-01-12	0.780	0.780	0.780	0.780	0.780	214,000
2022-01-11	0.780	0.780	0.770	0.780	0.780	120,000
2022-01-10	0.720	0.870	0.720	0.810	0.810	520,000
2022-01-07	0.710	0.710	0.680	0.700	0.700	40,000
2022-01-06	0.650	0.750	0.630	0.710	0.710	366,800
2022-01-05	0.640	0.660	0.620	0.630	0.630	296,000
2022-01-04	0.700	0.790	0.640	0.700	0.700	812,800
2022-01-03	0.800	0.800	0.710	0.710	0.710	328,000
2021-12-31	0.810	0.820	0.800	0.800	0.800	264,000
2021-12-30	0.830	0.830	0.820	0.820	0.820	298,000
2021-12-29	0.870	0.870	0.830	0.830	0.830	96,000
2021-12-28	0.830	0.890	0.830	0.870	0.870	418,800
2021-12-24	0.850	0.900	0.810	0.820	0.820	559,896
2021-12-23	0.900	0.900	0.800	0.830	0.830	522,400
2021-12-22	0.920	0.930	0.860	0.880	0.880	768,400
2021-12-21	0.850	0.980	0.850	0.920	0.920	1,171,200
2021-12-20	0.970	0.990	0.850	0.870	0.870	2,532,800
2021-12-17	0.790	0.980	0.790	0.970	0.970	8,878,896
2021-12-16	0.680	0.800	0.640	0.790	0.790	3,722,800
2021-12-15	0.800	0.800	0.640	0.680	0.680	2,250,800
2021-12-14	0.890	1.000	0.730	0.800	0.800	4,161,600
2021-12-13	0.710	0.950	0.710	0.880	0.880	7,770,400
2021-12-10	0.485	0.770	0.485	0.700	0.700	14,478,400
2021-12-09	0.320	0.500	0.320	0.485	0.485	6,625,600
2021-12-08	0.355	0.365	0.310	0.310	0.310	667,600
2021-12-07	0.300	0.300	0.300	0.300	0.300	0
2021-12-06	0.290	0.290	0.290	0.290	0.290	112,000
2021-12-03	0.285	0.285	0.285	0.285	0.285	0
2021-12-02	0.280	0.375	0.280	0.285	0.285	50,800

← NewerPage 20 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.