ContiOcean Envi Tech Grp Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.800	29.800	29.800	29.800	29.800	17,000
2026-04-24	29.880	29.880	29.840	29.840	29.840	6,800
2026-04-23	31.120	31.120	29.520	29.960	29.960	1,600
2026-04-22	30.860	30.860	30.840	30.840	30.840	500
2026-04-21	29.440	29.440	29.440	29.440	29.440	300
2026-04-20	29.000	30.800	29.000	30.800	30.800	100
2026-04-17	29.000	29.420	29.000	29.420	29.420	100
2026-04-16	31.840	31.860	31.660	31.660	31.660	900
2026-04-15	31.840	31.860	31.740	31.740	31.740	900
2026-04-14	31.760	32.000	29.000	31.760	31.760	900
2026-04-13	31.840	31.860	31.760	31.760	31.760	500
2026-04-10	31.840	31.860	31.760	31.760	31.760	500
2026-04-09	31.840	31.860	31.780	31.780	31.780	500
2026-04-08	31.840	31.860	31.800	31.800	31.800	500
2026-04-02	31.980	32.000	31.800	31.800	31.800	0
2026-04-01	31.860	31.860	31.860	31.860	31.860	0
2026-03-31	32.000	32.000	32.000	32.000	32.000	0
2026-03-30	31.980	32.000	31.980	32.000	32.000	500
2026-03-27	31.960	32.820	31.960	32.000	32.000	289,800
2026-03-26	30.480	32.200	30.480	31.800	31.800	32,500
2026-03-25	29.860	30.800	29.860	30.480	30.480	208,100
2026-03-24	29.880	29.880	29.880	29.880	29.880	500
2026-03-23	29.220	29.940	29.200	29.900	29.900	2,100
2026-03-20	30.200	30.200	30.200	30.200	30.200	0
2026-03-19	29.700	30.200	29.100	30.200	30.200	53,600
2026-03-18	30.200	30.200	30.200	30.200	30.200	0
2026-03-17	29.000	30.200	29.000	30.200	30.200	400
2026-03-16	30.200	30.200	30.200	30.200	30.200	0
2026-03-13	30.200	30.200	30.200	30.200	30.200	0
2026-03-12	30.200	30.200	30.200	30.200	30.200	0
2026-03-11	30.200	30.200	30.200	30.200	30.200	100
2026-03-10	30.200	30.200	30.200	30.200	30.200	0
2026-03-09	30.280	30.300	30.200	30.200	30.200	10,200
2026-03-06	30.300	30.300	30.300	30.300	30.300	0
2026-03-05	30.300	30.300	30.300	30.300	30.300	200
2026-03-04	30.240	30.240	30.240	30.240	30.240	0
2026-03-03	30.200	30.200	30.200	30.200	30.200	0
2026-03-02	30.460	30.480	30.020	30.200	30.200	7,400
2026-02-27	30.980	31.000	30.000	31.000	31.000	7,800
2026-02-26	31.000	31.000	31.000	31.000	31.000	0
2026-02-25	31.000	31.000	31.000	31.000	31.000	0
2026-02-24	30.600	31.000	30.600	31.000	31.000	0
2026-02-23	30.600	31.000	30.600	31.000	31.000	0
2026-02-20	30.600	30.660	30.600	30.660	30.660	0
2026-02-16	30.660	30.660	30.660	30.660	30.660	0
2026-02-13	30.660	30.660	30.660	30.660	30.660	0
2026-02-12	30.600	30.660	30.600	30.660	30.660	1,300
2026-02-11	29.800	30.580	29.800	30.580	30.580	800
2026-02-10	30.660	30.660	30.580	30.580	30.580	1,300
2026-02-09	31.600	31.600	31.600	31.600	31.600	0
2026-02-06	31.680	31.680	30.720	31.600	31.600	4,000
2026-02-05	30.100	30.200	30.100	30.200	30.200	400
2026-02-04	31.780	31.780	31.780	31.780	31.780	0
2026-02-03	31.800	31.800	31.780	31.780	31.780	600
2026-02-02	31.000	31.000	31.000	31.000	31.000	0
2026-01-30	29.960	31.600	29.960	31.000	31.000	45,600
2026-01-29	28.400	30.300	28.400	30.300	30.300	29,600
2026-01-28	31.000	31.000	31.000	31.000	31.000	0
2026-01-27	31.000	31.000	31.000	31.000	31.000	600
2026-01-26	30.980	31.020	30.980	31.020	31.020	600

← NewerPage 3 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.