China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 12,000 |
| 2026-07-24 | 7.490 | 7.500 | 7.200 | 7.200 | 7.200 | 18,000 |
| 2026-07-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 3,000 |
| 2026-07-22 | 8.200 | 8.200 | 7.800 | 7.800 | 7.800 | 29,000 |
| 2026-07-21 | 7.880 | 7.890 | 7.630 | 7.630 | 7.630 | 34,000 |
| 2026-07-20 | 7.930 | 7.930 | 7.600 | 7.930 | 7.930 | 3,000 |
| 2026-07-17 | 8.030 | 8.030 | 7.930 | 7.930 | 7.930 | 28,000 |
| 2026-07-16 | 7.880 | 8.040 | 7.880 | 8.040 | 8.040 | 49,000 |
| 2026-07-15 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 49,000 |
| 2026-07-14 | 7.980 | 8.350 | 7.900 | 8.300 | 8.300 | 65,000 |
| 2026-07-13 | 7.490 | 7.620 | 7.420 | 7.620 | 7.620 | 25,000 |
| 2026-07-10 | 7.150 | 7.400 | 7.150 | 7.350 | 7.350 | 32,000 |
| 2026-07-09 | 7.110 | 7.500 | 7.110 | 7.150 | 7.150 | 38,000 |
| 2026-07-08 | 7.030 | 7.200 | 7.030 | 7.110 | 7.110 | 53,000 |
| 2026-07-07 | 7.180 | 7.220 | 7.030 | 7.030 | 7.030 | 38,000 |
| 2026-07-06 | 7.260 | 7.270 | 7.170 | 7.180 | 7.180 | 30,000 |
| 2026-07-03 | 7.260 | 7.660 | 7.000 | 7.300 | 7.300 | 51,000 |
| 2026-07-02 | 7.260 | 7.260 | 7.010 | 7.010 | 7.010 | 4,000 |
| 2026-06-30 | 6.940 | 7.000 | 6.900 | 6.900 | 6.900 | 9,000 |
| 2026-06-29 | 7.100 | 7.100 | 6.790 | 6.790 | 6.790 | 7,000 |
| 2026-06-26 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 3,000 |
| 2026-06-25 | 6.900 | 6.900 | 6.870 | 6.900 | 6.900 | 17,000 |
| 2026-06-24 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 11,000 |
| 2026-06-23 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 19,000 |
| 2026-06-22 | 7.370 | 7.370 | 7.030 | 7.280 | 7.280 | 11,000 |
| 2026-06-18 | 7.100 | 7.370 | 7.010 | 7.370 | 7.370 | 10,000 |
| 2026-06-17 | 7.200 | 7.440 | 7.010 | 7.390 | 7.390 | 8,000 |
| 2026-06-16 | 7.300 | 7.500 | 7.100 | 7.390 | 7.390 | 14,000 |
| 2026-06-15 | 7.260 | 7.300 | 6.500 | 7.300 | 7.300 | 90,000 |
| 2026-06-12 | 7.410 | 7.410 | 7.000 | 7.270 | 7.270 | 27,000 |
| 2026-06-11 | 7.020 | 7.420 | 6.900 | 7.090 | 7.090 | 44,000 |
| 2026-06-10 | 7.400 | 7.420 | 6.980 | 7.420 | 7.420 | 4,000 |
| 2026-06-09 | 7.580 | 7.580 | 7.000 | 7.400 | 7.400 | 22,000 |
| 2026-06-08 | 7.200 | 7.600 | 7.070 | 7.070 | 7.070 | 48,000 |
| 2026-06-05 | 7.120 | 7.590 | 7.030 | 7.590 | 7.590 | 60,000 |
| 2026-06-04 | 7.300 | 7.460 | 7.080 | 7.460 | 7.460 | 45,000 |
| 2026-06-03 | 6.980 | 7.430 | 6.980 | 7.430 | 7.430 | 95,000 |
| 2026-06-02 | 6.950 | 7.260 | 6.060 | 6.950 | 6.950 | 99,000 |
| 2026-06-01 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 25,000 |
| 2026-05-29 | 7.200 | 7.290 | 6.800 | 7.150 | 7.150 | 74,000 |
| 2026-05-28 | 6.600 | 7.980 | 6.300 | 7.300 | 7.300 | 307,000 |
| 2026-05-27 | 6.880 | 7.600 | 6.520 | 7.400 | 7.400 | 50,000 |
| 2026-05-26 | 5.200 | 6.900 | 5.200 | 6.900 | 6.900 | 91,000 |
| 2026-05-22 | 5.200 | 7.340 | 5.020 | 5.200 | 5.200 | 1,041,000 |
| 2026-05-21 | 4.350 | 5.170 | 4.350 | 5.160 | 5.160 | 160,000 |
| 2026-05-20 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 7,000 |
| 2026-05-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2026-05-18 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 41,000 |
| 2026-05-15 | 4.100 | 4.250 | 4.100 | 4.120 | 4.120 | 26,000 |
| 2026-05-14 | 4.080 | 4.220 | 4.080 | 4.100 | 4.100 | 38,000 |
| 2026-05-13 | 4.090 | 4.150 | 3.880 | 4.150 | 4.150 | 36,000 |
| 2026-05-12 | 4.150 | 4.150 | 3.800 | 4.140 | 4.140 | 43,000 |
| 2026-05-11 | 3.970 | 4.160 | 3.970 | 4.150 | 4.150 | 8,000 |
| 2026-05-08 | 4.100 | 4.100 | 3.800 | 3.800 | 3.800 | 17,000 |
| 2026-05-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 56,000 |
| 2026-05-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21,000 |
| 2026-05-05 | 4.100 | 4.100 | 3.840 | 4.000 | 4.000 | 28,000 |
| 2026-05-04 | 4.000 | 4.100 | 3.840 | 3.850 | 3.850 | 146,000 |
| 2026-04-30 | 3.830 | 4.100 | 3.830 | 4.100 | 4.100 | 56,000 |
| 2026-04-29 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 49,000 |
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.