ContiOcean Envi Tech Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.680 | 30.680 | 30.680 | 30.680 | 30.680 | 0 |
| 2026-10-16 | 31.000 | 31.000 | 30.640 | 30.680 | 30.680 | 3,700 |
| 2026-10-15 | 30.620 | 30.660 | 30.620 | 30.660 | 30.660 | 1,300 |
| 2026-10-14 | 30.360 | 30.600 | 30.360 | 30.600 | 30.600 | 800 |
| 2026-10-13 | 30.960 | 30.960 | 30.960 | 30.960 | 30.960 | 200 |
| 2026-10-12 | 30.960 | 30.960 | 30.960 | 30.960 | 30.960 | 0 |
| 2026-10-09 | 30.960 | 30.960 | 30.940 | 30.960 | 30.960 | 4,100 |
| 2026-10-08 | 31.020 | 32.200 | 28.520 | 31.040 | 31.040 | 800 |
| 2026-10-07 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 0 |
| 2026-10-06 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 0 |
| 2026-10-05 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 0 |
| 2026-10-02 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 0 |
| 2026-09-30 | 31.000 | 31.020 | 31.000 | 31.020 | 31.020 | 3,700 |
| 2026-09-29 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2026-09-28 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2026-09-25 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2026-09-24 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2026-09-23 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 0 |
| 2026-09-22 | 31.000 | 31.000 | 30.900 | 30.900 | 30.900 | 48,700 |
| 2026-09-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-17 | 30.980 | 31.000 | 30.980 | 31.000 | 31.000 | 800 |
| 2026-09-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 500 |
| 2026-09-15 | 31.020 | 31.020 | 31.000 | 31.000 | 31.000 | 300 |
| 2026-09-14 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-11 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-10 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-09 | 30.980 | 31.000 | 30.980 | 31.000 | 31.000 | 400 |
| 2026-09-08 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-07 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-04 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 500 |
| 2026-09-03 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-09-02 | 32.080 | 32.080 | 31.000 | 31.000 | 31.000 | 200 |
| 2026-09-01 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-08-31 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-08-28 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2026-08-27 | 31.480 | 31.480 | 31.480 | 31.480 | 31.480 | 0 |
| 2026-08-26 | 31.480 | 31.480 | 31.480 | 31.480 | 31.480 | 0 |
| 2026-08-25 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 302,900 |
| 2026-08-24 | 33.000 | 33.000 | 32.980 | 32.980 | 32.980 | 100 |
| 2026-08-21 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2026-08-20 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 100 |
| 2026-08-19 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 200 |
| 2026-08-18 | 33.000 | 33.000 | 32.980 | 32.980 | 32.980 | 100 |
| 2026-08-17 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2026-08-14 | 32.100 | 32.100 | 32.000 | 32.000 | 32.000 | 200 |
| 2026-08-13 | 32.100 | 32.100 | 32.000 | 32.000 | 32.000 | 200 |
| 2026-08-12 | 32.100 | 32.100 | 32.000 | 32.000 | 32.000 | 200 |
| 2026-08-11 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 200 |
| 2026-08-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 200 |
| 2026-08-07 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 600 |
| 2026-08-06 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 600 |
| 2026-08-05 | 32.800 | 32.800 | 32.780 | 32.780 | 32.780 | 600 |
| 2026-08-04 | 32.500 | 32.600 | 32.500 | 32.600 | 32.600 | 600 |
| 2026-08-03 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 294,200 |
| 2026-07-31 | 34.000 | 34.000 | 32.800 | 32.800 | 32.800 | 400 |
| 2026-07-30 | 34.000 | 34.000 | 33.000 | 33.000 | 33.000 | 400 |
| 2026-07-29 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2026-07-28 | 34.000 | 37.000 | 33.500 | 33.500 | 33.500 | 700 |
| 2026-07-27 | 32.800 | 33.600 | 32.800 | 32.800 | 32.800 | 1,400 |
Page 1 of 8 · 437 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 1.6230 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.