ContiOcean Envi Tech Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 32.800 | 32.800 | 32.780 | 32.800 | 32.800 | 400 |
| 2026-07-23 | 30.540 | 32.600 | 30.320 | 32.600 | 32.600 | 5,600 |
| 2026-07-22 | 30.660 | 30.660 | 30.560 | 30.560 | 30.560 | 800 |
| 2026-07-21 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-07-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-07-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 400 |
| 2026-07-16 | 30.660 | 30.660 | 30.640 | 30.640 | 30.640 | 240,100 |
| 2026-07-15 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-07-14 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-07-13 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-07-10 | 30.640 | 30.640 | 30.600 | 30.600 | 30.600 | 100 |
| 2026-07-09 | 30.640 | 30.640 | 30.600 | 30.600 | 30.600 | 100 |
| 2026-07-08 | 30.640 | 30.640 | 30.640 | 30.640 | 30.640 | 100 |
| 2026-07-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2026-07-06 | 30.640 | 30.640 | 30.640 | 30.640 | 30.640 | 100 |
| 2026-07-03 | 30.000 | 30.800 | 30.000 | 30.640 | 30.640 | 430,500 |
| 2026-07-02 | 30.000 | 30.800 | 30.000 | 30.660 | 30.660 | 430,500 |
| 2026-06-30 | 30.660 | 30.660 | 30.660 | 30.660 | 30.660 | 0 |
| 2026-06-29 | 30.660 | 30.660 | 30.660 | 30.660 | 30.660 | 0 |
| 2026-06-26 | 30.000 | 30.800 | 30.000 | 30.800 | 30.800 | 430,500 |
| 2026-06-25 | 29.000 | 30.300 | 29.000 | 30.300 | 30.300 | 2,000 |
| 2026-06-24 | 28.200 | 29.600 | 28.200 | 29.600 | 29.600 | 300 |
| 2026-06-23 | 28.200 | 29.600 | 28.200 | 29.600 | 29.600 | 300 |
| 2026-06-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-06-18 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-06-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-06-16 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-06-15 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2026-06-12 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2026-06-11 | 30.420 | 30.500 | 29.500 | 30.500 | 30.500 | 2,200 |
| 2026-06-10 | 30.360 | 30.360 | 30.360 | 30.360 | 30.360 | 600 |
| 2026-06-09 | 28.980 | 28.980 | 28.960 | 28.960 | 28.960 | 2,200 |
| 2026-06-08 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2026-06-05 | 29.960 | 29.960 | 29.960 | 29.960 | 29.960 | 0 |
| 2026-06-04 | 30.480 | 30.480 | 28.000 | 29.960 | 29.960 | 4,100 |
| 2026-06-03 | 30.480 | 30.480 | 30.480 | 30.480 | 30.480 | 0 |
| 2026-06-02 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2026-06-01 | 30.740 | 30.740 | 30.740 | 30.740 | 30.740 | 0 |
| 2026-05-29 | 29.180 | 31.500 | 29.180 | 30.780 | 30.780 | 0 |
| 2026-05-28 | 29.180 | 31.500 | 29.180 | 30.780 | 30.780 | 0 |
| 2026-05-27 | 29.180 | 31.500 | 29.180 | 30.940 | 30.940 | 0 |
| 2026-05-26 | 29.180 | 31.500 | 29.180 | 31.000 | 31.000 | 0 |
| 2026-05-22 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-05-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2026-05-20 | 31.500 | 33.160 | 29.200 | 31.500 | 31.500 | 350,000 |
| 2026-05-19 | 29.180 | 31.500 | 29.180 | 31.500 | 31.500 | 3,000 |
| 2026-05-18 | 29.080 | 31.500 | 29.080 | 31.500 | 31.500 | 3,700 |
| 2026-05-15 | 32.300 | 32.300 | 32.160 | 32.160 | 32.160 | 1,700 |
| 2026-05-14 | 32.300 | 32.300 | 32.180 | 32.180 | 32.180 | 1,700 |
| 2026-05-13 | 29.020 | 32.300 | 25.740 | 32.300 | 32.300 | 39,800 |
| 2026-05-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 5,900 |
| 2026-05-11 | 29.580 | 30.000 | 29.580 | 30.000 | 30.000 | 0 |
| 2026-05-08 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-05-07 | 29.580 | 30.000 | 29.580 | 30.000 | 30.000 | 500 |
| 2026-05-06 | 29.580 | 29.580 | 28.880 | 29.580 | 29.580 | 100 |
| 2026-05-05 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 0 |
| 2026-05-04 | 28.940 | 28.940 | 28.940 | 28.940 | 28.940 | 0 |
| 2026-04-30 | 28.940 | 28.940 | 28.940 | 28.940 | 28.940 | 7,900 |
| 2026-04-29 | 28.980 | 29.000 | 28.900 | 29.000 | 29.000 | 18,700 |
| 2026-04-28 | 29.440 | 29.440 | 29.060 | 29.060 | 29.060 | 400 |
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.