China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,000 |
| 2025-05-07 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-05-06 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 1,000 |
| 2025-05-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 |
| 2025-04-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-04-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2025-04-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-04-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-04-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-04-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-02 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 11,000 |
| 2025-04-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-25 | 2.910 | 3.460 | 2.910 | 3.460 | 3.460 | 260,000 |
| 2025-03-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-03-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-03-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,000 |
| 2025-03-19 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-03-18 | 2.900 | 2.910 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2025-03-17 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-14 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-13 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-12 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-11 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-10 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-03-06 | 3.070 | 3.080 | 2.910 | 2.910 | 2.910 | 3,000 |
| 2025-03-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-03-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-03-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2025-02-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-02-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-25 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 6,000 |
| 2025-02-24 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-02-21 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 9,000 |
| 2025-02-20 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-02-19 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-02-18 | 3.490 | 3.780 | 3.310 | 3.310 | 3.310 | 20,000 |
| 2025-02-17 | 3.190 | 3.480 | 3.190 | 3.480 | 3.480 | 20,000 |
| 2025-02-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-02-13 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 13,000 |
| 2025-02-12 | 3.200 | 3.200 | 2.800 | 2.800 | 2.800 | 63,000 |
| 2025-02-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-02-10 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,000 |
| 2025-02-07 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 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.