China Environmental Technology and Bioenergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.640	0.680	0.640	0.680	0.680	34,092
2026-07-27	0.750	0.750	0.750	0.750	0.750	0
2026-07-24	0.750	0.750	0.750	0.750	0.750	80,000
2026-07-23	0.750	0.750	0.750	0.750	0.750	20,575
2026-07-22	0.740	0.740	0.740	0.740	0.740	0
2026-07-21	0.740	0.740	0.740	0.740	0.740	3,000
2026-07-20	0.740	0.740	0.740	0.740	0.740	0
2026-07-17	0.730	0.730	0.730	0.730	0.730	50,000
2026-07-16	0.720	0.730	0.720	0.730	0.730	10,000
2026-07-15	0.700	0.700	0.700	0.700	0.700	20,000
2026-07-14	0.620	0.700	0.620	0.700	0.700	0
2026-07-13	0.620	0.700	0.620	0.700	0.700	0
2026-07-10	0.620	0.700	0.620	0.700	0.700	2,008
2026-07-09	0.700	0.780	0.640	0.700	0.700	2,008
2026-07-08	0.620	0.700	0.620	0.700	0.700	33,000
2026-07-07	0.620	0.700	0.620	0.700	0.700	33,000
2026-07-06	0.670	0.760	0.670	0.670	0.670	2,000
2026-07-03	0.660	0.660	0.660	0.660	0.660	10,000
2026-07-02	0.650	0.660	0.650	0.660	0.660	10,000
2026-06-30	0.680	0.680	0.680	0.680	0.680	0
2026-06-29	0.680	0.680	0.680	0.680	0.680	0
2026-06-26	0.670	0.670	0.670	0.670	0.670	10,000
2026-06-25	0.660	0.670	0.660	0.670	0.670	70,000
2026-06-24	0.700	0.700	0.660	0.700	0.700	5,000
2026-06-23	0.740	0.750	0.710	0.710	0.710	70,000
2026-06-22	0.720	0.740	0.720	0.740	0.740	0
2026-06-18	0.720	0.730	0.720	0.730	0.730	70,000
2026-06-17	0.780	0.780	0.760	0.770	0.770	46,406
2026-06-16	0.880	0.880	0.880	0.880	0.880	62,000
2026-06-15	0.880	0.880	0.750	0.880	0.880	23,000
2026-06-12	0.880	0.880	0.880	0.880	0.880	40,120
2026-06-11	0.770	0.900	0.770	0.880	0.880	420,606
2026-06-10	0.750	0.760	0.750	0.760	0.760	60,000
2026-06-09	0.750	0.750	0.750	0.750	0.750	0
2026-06-08	0.750	0.750	0.750	0.750	0.750	40,000
2026-06-05	0.750	0.750	0.750	0.750	0.750	0
2026-06-04	0.720	0.740	0.720	0.740	0.740	26,000
2026-06-03	0.720	0.720	0.720	0.720	0.720	0
2026-06-02	0.730	0.730	0.720	0.720	0.720	63,492
2026-06-01	0.760	0.770	0.680	0.720	0.720	190,000
2026-05-29	0.720	0.740	0.720	0.720	0.720	70,000
2026-05-28	0.830	0.830	0.710	0.720	0.720	90,000
2026-05-27	0.820	0.820	0.790	0.790	0.790	160,606
2026-05-26	0.820	0.820	0.820	0.820	0.820	20,000
2026-05-22	0.880	0.880	0.880	0.880	0.880	0
2026-05-21	0.880	0.940	0.830	0.880	0.880	800
2026-05-20	0.880	0.880	0.880	0.880	0.880	60,000
2026-05-19	0.910	0.910	0.890	0.890	0.890	44,000
2026-05-18	1.080	1.080	0.900	0.910	0.910	290,000
2026-05-15	0.920	1.020	0.920	0.960	0.960	276,000
2026-05-14	0.910	1.050	0.880	1.010	1.010	619,571
2026-05-13	0.800	0.810	0.800	0.810	0.810	60,202
2026-05-12	0.910	0.930	0.860	0.860	0.860	161,010
2026-05-11	0.850	0.850	0.850	0.850	0.850	0
2026-05-08	0.900	0.900	0.850	0.850	0.850	93,616
2026-05-07	0.850	0.850	0.850	0.850	0.850	11,212
2026-05-06	0.840	0.890	0.840	0.850	0.850	295,000
2026-05-05	0.780	0.780	0.740	0.760	0.760	82,020
2026-05-04	0.710	0.720	0.710	0.720	0.720	20,000
2026-04-30	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 2 of 21 · 1,233 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.