China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2023-11-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 96,000 |
| 2023-11-10 | 7.130 | 9.200 | 7.130 | 8.920 | 8.920 | 151,000 |
| 2023-11-09 | 6.600 | 6.930 | 6.600 | 6.930 | 6.930 | 35,000 |
| 2023-11-08 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 21,000 |
| 2023-11-07 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2023-11-06 | 5.810 | 6.070 | 5.810 | 6.060 | 6.060 | 226,000 |
| 2023-11-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2023-11-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2023-11-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2023-10-31 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 1,000 |
| 2023-10-30 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2023-10-27 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 6,000 |
| 2023-10-26 | 5.520 | 5.560 | 5.520 | 5.560 | 5.560 | 162,000 |
| 2023-10-25 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 2,000 |
| 2023-10-24 | 5.560 | 5.700 | 5.520 | 5.700 | 5.700 | 17,000 |
| 2023-10-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 |
| 2023-10-19 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 21,000 |
| 2023-10-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2,000 |
| 2023-10-17 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2023-10-16 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2023-10-13 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2023-10-12 | 5.880 | 6.090 | 5.880 | 6.090 | 6.090 | 55,000 |
| 2023-10-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2023-10-10 | 6.100 | 6.100 | 5.930 | 5.980 | 5.980 | 26,000 |
| 2023-10-09 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-10-06 | 6.280 | 6.280 | 6.220 | 6.220 | 6.220 | 11,000 |
| 2023-10-05 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2023-10-04 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2023-10-03 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,000 |
| 2023-09-29 | 6.500 | 6.600 | 6.410 | 6.600 | 6.600 | 49,000 |
| 2023-09-28 | 6.600 | 6.600 | 6.540 | 6.540 | 6.540 | 10,000 |
| 2023-09-27 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 9,000 |
| 2023-09-26 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1,000 |
| 2023-09-25 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2023-09-22 | 6.760 | 7.010 | 6.760 | 6.910 | 6.910 | 217,000 |
| 2023-09-21 | 6.860 | 6.870 | 6.860 | 6.870 | 6.870 | 15,000 |
| 2023-09-20 | 6.900 | 6.940 | 6.900 | 6.940 | 6.940 | 29,000 |
| 2023-09-19 | 6.860 | 7.130 | 6.830 | 6.830 | 6.830 | 207,000 |
| 2023-09-18 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 246,000 |
| 2023-09-15 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 3,000 |
| 2023-09-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-09-13 | 6.840 | 6.900 | 6.830 | 6.900 | 6.900 | 13,000 |
| 2023-09-12 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 21,000 |
| 2023-09-11 | 7.190 | 7.200 | 6.890 | 6.890 | 6.890 | 30,000 |
| 2023-09-07 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2023-09-06 | 7.500 | 7.700 | 7.000 | 7.360 | 7.360 | 54,000 |
| 2023-09-05 | 7.290 | 7.470 | 7.290 | 7.410 | 7.410 | 25,000 |
| 2023-09-04 | 6.750 | 6.910 | 6.750 | 6.910 | 6.910 | 6,000 |
| 2023-09-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-08-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-08-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 5,000 |
| 2023-08-29 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2023-08-28 | 7.190 | 7.190 | 7.170 | 7.170 | 7.170 | 13,000 |
| 2023-08-25 | 7.280 | 7.280 | 7.180 | 7.190 | 7.190 | 22,000 |
| 2023-08-24 | 6.800 | 7.300 | 6.800 | 7.260 | 7.260 | 73,000 |
| 2023-08-23 | 6.130 | 6.140 | 6.130 | 6.140 | 6.140 | 1,000 |
| 2023-08-22 | 6.700 | 6.800 | 6.120 | 6.520 | 6.520 | 18,000 |
| 2023-08-21 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 19,000 |
| 2023-08-18 | 6.600 | 6.600 | 6.590 | 6.590 | 6.590 | 5,000 |
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.