China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-02-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-02-04 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-02-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-01-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-27 | 3.440 | 3.440 | 3.310 | 3.400 | 3.400 | 4,000 |
| 2025-01-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-01-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-20 | 3.100 | 3.900 | 3.050 | 3.700 | 3.700 | 28,000 |
| 2025-01-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-01-16 | 3.540 | 3.920 | 3.540 | 3.920 | 3.920 | 5,000 |
| 2025-01-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-01-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-01-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-01-10 | 3.550 | 3.550 | 3.530 | 3.540 | 3.540 | 4,000 |
| 2025-01-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2025-01-02 | 4.300 | 4.500 | 3.000 | 4.500 | 4.500 | 46,000 |
| 2024-12-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-12-27 | 5.220 | 5.220 | 5.120 | 5.120 | 5.120 | 5,000 |
| 2024-12-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-12-23 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-12-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-12-19 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-12-18 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-12-17 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 3,000 |
| 2024-12-16 | 5.390 | 5.390 | 5.300 | 5.300 | 5.300 | 2,000 |
| 2024-12-13 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-12-12 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-12-11 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2024-12-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-12-05 | 5.080 | 5.320 | 5.080 | 5.150 | 5.150 | 3,000 |
| 2024-12-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-12-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 2,000 |
| 2024-12-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-11-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2024-11-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-11-27 | 4.940 | 4.940 | 4.700 | 4.760 | 4.760 | 20,000 |
| 2024-11-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5,000 |
| 2024-11-25 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 6,000 |
| 2024-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2024-11-20 | 6.000 | 6.120 | 5.790 | 5.790 | 5.790 | 4,000 |
| 2024-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2024-11-18 | 6.660 | 6.800 | 6.300 | 6.590 | 6.590 | 15,000 |
| 2024-11-15 | 6.060 | 6.570 | 6.060 | 6.570 | 6.570 | 10,000 |
| 2024-11-14 | 6.920 | 6.920 | 6.290 | 6.320 | 6.320 | 14,000 |
| 2024-11-13 | 6.780 | 7.800 | 6.660 | 6.920 | 6.920 | 105,000 |
| 2024-11-12 | 5.350 | 6.550 | 5.350 | 6.550 | 6.550 | 83,000 |
| 2024-11-11 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 56,000 |
| 2024-11-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,000 |
| 2024-11-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
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.