China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.000 | 4.050 | 3.970 | 4.050 | 4.050 | 32,000 |
| 2026-04-27 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 227,000 |
| 2026-04-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 6,000 |
| 2026-04-23 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 6,000 |
| 2026-04-22 | 4.000 | 4.100 | 3.980 | 4.090 | 4.090 | 9,512 |
| 2026-04-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2026-04-20 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 5,000 |
| 2026-04-17 | 3.270 | 3.320 | 3.270 | 3.320 | 3.320 | 1,000 |
| 2026-04-16 | 3.500 | 3.700 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2026-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 22,000 |
| 2026-04-14 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 21,000 |
| 2026-04-13 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 12,000 |
| 2026-04-10 | 3.400 | 3.500 | 3.320 | 3.400 | 3.400 | 1,000 |
| 2026-04-09 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 65,000 |
| 2026-04-08 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 65,000 |
| 2026-04-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2026-04-01 | 3.040 | 3.050 | 3.030 | 3.050 | 3.050 | 8,000 |
| 2026-03-31 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10,000 |
| 2026-03-30 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 0 |
| 2026-03-27 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 24,000 |
| 2026-03-26 | 2.600 | 2.610 | 2.590 | 2.590 | 2.590 | 65,000 |
| 2026-03-25 | 2.610 | 2.610 | 2.590 | 2.590 | 2.590 | 150,000 |
| 2026-03-24 | 2.610 | 2.620 | 2.590 | 2.620 | 2.620 | 62,000 |
| 2026-03-23 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 139,000 |
| 2026-03-20 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 87,000 |
| 2026-03-19 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 141,000 |
| 2026-03-18 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 140,000 |
| 2026-03-17 | 3.210 | 3.210 | 3.180 | 3.180 | 3.180 | 184,000 |
| 2026-03-16 | 3.510 | 3.520 | 3.200 | 3.210 | 3.210 | 51,000 |
| 2026-03-13 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-12 | 3.480 | 3.480 | 3.370 | 3.370 | 3.370 | 21,000 |
| 2026-03-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,000 |
| 2026-03-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2026-03-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4,000 |
| 2026-03-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-04 | 3.510 | 3.700 | 3.510 | 3.520 | 3.520 | 43,000 |
| 2026-03-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-02 | 3.900 | 3.910 | 3.700 | 3.700 | 3.700 | 101,000 |
| 2026-02-27 | 3.970 | 4.000 | 3.910 | 3.910 | 3.910 | 26,000 |
| 2026-02-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 24,000 |
| 2026-02-25 | 4.120 | 4.130 | 3.900 | 4.130 | 4.130 | 20,000 |
| 2026-02-24 | 4.260 | 4.750 | 4.100 | 4.100 | 4.100 | 42,000 |
| 2026-02-23 | 3.770 | 4.250 | 3.770 | 4.250 | 4.250 | 69,000 |
| 2026-02-20 | 3.120 | 3.780 | 3.120 | 3.780 | 3.780 | 8,000 |
| 2026-02-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-02-13 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 55,000 |
| 2026-02-12 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 27,000 |
| 2026-02-11 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 16,000 |
| 2026-02-10 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 52,000 |
| 2026-02-09 | 3.510 | 3.580 | 3.450 | 3.450 | 3.450 | 18,000 |
| 2026-02-06 | 3.480 | 3.580 | 3.400 | 3.580 | 3.580 | 53,000 |
| 2026-02-05 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 2,000 |
| 2026-02-04 | 3.450 | 3.850 | 3.350 | 3.400 | 3.400 | 34,000 |
| 2026-02-03 | 3.760 | 3.760 | 3.480 | 3.480 | 3.480 | 176,000 |
| 2026-02-02 | 4.000 | 4.500 | 3.510 | 3.750 | 3.750 | 152,000 |
| 2026-01-30 | 5.000 | 5.000 | 4.000 | 4.130 | 4.130 | 242,000 |
| 2026-01-29 | 2.600 | 5.000 | 2.600 | 3.900 | 3.900 | 179,000 |
| 2026-01-28 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 4,000 |
| 2026-01-27 | 2.550 | 2.550 | 2.510 | 2.510 | 2.510 | 11,000 |
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.