China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.305 | 5.305 | 5.300 | 5.300 | 5.300 | 23,000 |
| 2026-10-16 | 5.900 | 5.900 | 5.200 | 5.295 | 5.295 | 45,000 |
| 2026-10-15 | 5.350 | 5.355 | 5.180 | 5.180 | 5.180 | 49,000 |
| 2026-10-14 | 4.950 | 5.700 | 4.950 | 5.700 | 5.700 | 50,000 |
| 2026-10-13 | 5.050 | 5.700 | 5.050 | 5.055 | 5.055 | 50,000 |
| 2026-10-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-09 | 5.295 | 5.295 | 5.100 | 5.100 | 5.100 | 18,000 |
| 2026-10-08 | 5.295 | 5.295 | 5.100 | 5.100 | 5.100 | 18,000 |
| 2026-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2026-10-06 | 5.300 | 5.300 | 5.205 | 5.205 | 5.205 | 5,000 |
| 2026-10-05 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | 1,000 |
| 2026-10-02 | 5.315 | 5.890 | 5.310 | 5.470 | 5.470 | 98,000 |
| 2026-09-30 | 5.315 | 5.890 | 5.310 | 5.470 | 5.470 | 98,000 |
| 2026-09-29 | 5.435 | 5.700 | 5.425 | 5.600 | 5.600 | 20,000 |
| 2026-09-28 | 5.520 | 5.720 | 5.400 | 5.700 | 5.700 | 23,000 |
| 2026-09-25 | 5.775 | 5.780 | 5.750 | 5.750 | 5.750 | 35,000 |
| 2026-09-24 | 5.510 | 5.815 | 5.200 | 5.505 | 5.505 | 267,000 |
| 2026-09-23 | 5.110 | 6.120 | 5.110 | 5.600 | 5.600 | 295,000 |
| 2026-09-22 | 5.100 | 6.050 | 5.040 | 5.830 | 5.830 | 335,000 |
| 2026-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-09-18 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 14,000 |
| 2026-09-17 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 23,000 |
| 2026-09-16 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-09-15 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-09-14 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-09-11 | 5.610 | 6.010 | 5.610 | 6.010 | 6.010 | 31,000 |
| 2026-09-10 | 5.895 | 5.895 | 5.500 | 5.800 | 5.800 | 95,000 |
| 2026-09-09 | 5.975 | 5.975 | 5.895 | 5.895 | 5.895 | 10,000 |
| 2026-09-08 | 5.980 | 6.185 | 5.970 | 5.970 | 5.970 | 56,000 |
| 2026-09-07 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 23,000 |
| 2026-09-04 | 6.010 | 6.050 | 6.010 | 6.050 | 6.050 | 19,000 |
| 2026-09-03 | 5.990 | 6.100 | 5.990 | 6.010 | 6.010 | 9,000 |
| 2026-09-02 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-09-01 | 5.990 | 6.100 | 5.990 | 6.010 | 6.010 | 9,000 |
| 2026-08-31 | 6.010 | 6.010 | 5.990 | 5.990 | 5.990 | 2,000 |
| 2026-08-28 | 5.850 | 5.960 | 5.850 | 5.960 | 5.960 | 16,000 |
| 2026-08-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-08-26 | 5.640 | 5.700 | 5.640 | 5.640 | 5.640 | 16,000 |
| 2026-08-25 | 5.650 | 5.650 | 5.640 | 5.640 | 5.640 | 21,000 |
| 2026-08-24 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 0 |
| 2026-08-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2026-08-20 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 9,000 |
| 2026-08-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6,000 |
| 2026-08-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 33,000 |
| 2026-08-17 | 5.200 | 5.230 | 5.190 | 5.210 | 5.210 | 49,000 |
| 2026-08-14 | 5.350 | 5.350 | 4.500 | 5.200 | 5.200 | 23,000 |
| 2026-08-13 | 5.495 | 5.495 | 5.350 | 5.350 | 5.350 | 10,000 |
| 2026-08-12 | 5.500 | 5.530 | 5.395 | 5.395 | 5.395 | 31,000 |
| 2026-08-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2026-08-10 | 5.600 | 5.610 | 5.500 | 5.605 | 5.605 | 18,000 |
| 2026-08-07 | 5.600 | 5.620 | 5.600 | 5.600 | 5.600 | 11,000 |
| 2026-08-06 | 5.600 | 5.620 | 5.600 | 5.615 | 5.615 | 11,000 |
| 2026-08-05 | 5.700 | 5.700 | 5.500 | 5.580 | 5.580 | 18,000 |
| 2026-08-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-08-03 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2026-07-31 | 5.800 | 5.800 | 5.760 | 5.760 | 5.760 | 15,000 |
| 2026-07-30 | 4.860 | 5.810 | 4.860 | 5.800 | 5.800 | 43,000 |
| 2026-07-29 | 6.740 | 6.850 | 4.980 | 4.980 | 4.980 | 104,000 |
| 2026-07-28 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 22,000 |
| 2026-07-27 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 12,000 |
Page 1 of 21 · 1,214 trading daysOlder →
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.