ContiOcean Envi Tech Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29.980	31.000	29.980	31.000	31.000	800
2026-01-22	29.220	29.220	29.220	29.220	29.220	100
2026-01-21	29.020	29.020	29.020	29.020	29.020	0
2026-01-20	28.760	29.020	28.760	29.020	29.020	4,100
2026-01-19	31.000	31.000	31.000	31.000	31.000	0
2026-01-16	30.500	32.600	30.500	32.380	32.380	460,500
2026-01-15	31.000	31.680	29.260	30.500	30.500	439,200
2026-01-14	29.300	29.300	29.300	29.300	29.300	0
2026-01-13	29.300	29.300	29.300	29.300	29.300	0
2026-01-12	29.300	29.300	29.300	29.300	29.300	4,600
2026-01-09	29.980	29.980	29.980	29.980	29.980	2,000
2026-01-08	30.000	30.000	29.980	29.980	29.980	7,600
2026-01-07	29.500	29.500	29.500	29.500	29.500	1,100
2026-01-06	29.500	29.500	29.500	29.500	29.500	0
2026-01-05	29.020	29.500	29.020	29.500	29.500	900
2026-01-02	30.320	32.760	28.820	30.320	30.320	200
2025-12-31	30.320	30.320	30.320	30.320	30.320	2,200
2025-12-30	28.420	31.000	28.420	30.340	30.340	2,300
2025-12-29	32.000	32.000	32.000	32.000	32.000	300
2025-12-24	32.000	32.000	32.000	32.000	32.000	0
2025-12-23	32.000	32.000	32.000	32.000	32.000	200
2025-12-22	32.300	32.300	32.300	32.300	32.300	0
2025-12-19	32.400	32.400	30.480	32.340	32.340	144,600
2025-12-18	32.480	32.500	31.780	32.400	32.400	389,700
2025-12-17	32.580	32.580	31.500	32.480	32.480	309,500
2025-12-16	30.580	32.880	30.580	32.580	32.580	172,700
2025-12-15	30.580	30.580	30.580	30.580	30.580	0
2025-12-12	33.520	33.520	30.420	30.580	30.580	4,100
2025-12-11	33.520	33.980	33.520	33.520	33.520	2,900
2025-12-10	37.040	37.040	34.000	34.020	34.020	9,900
2025-12-09	31.900	38.040	31.900	37.020	37.020	51,900
2025-12-08	29.160	31.540	29.160	31.500	31.500	15,200
2025-12-05	28.800	29.040	28.780	29.040	29.040	19,000
2025-12-04	28.600	28.780	28.220	28.780	28.780	4,200
2025-12-03	27.860	28.580	27.860	28.200	28.200	197,800
2025-12-02	27.800	27.800	27.800	27.800	27.800	5,000
2025-12-01	27.600	27.800	27.600	27.800	27.800	1,100
2025-11-28	27.600	27.600	27.600	27.600	27.600	6,200
2025-11-27	28.000	28.000	28.000	28.000	28.000	2,000
2025-11-26	27.600	27.600	27.600	27.600	27.600	4,000
2025-11-25	27.600	28.000	27.600	28.000	28.000	5,400
2025-11-24	27.500	27.600	27.500	27.600	27.600	10,000
2025-11-21	27.120	27.120	27.120	27.120	27.120	0
2025-11-20	27.120	27.120	27.120	27.120	27.120	3,500
2025-11-19	27.120	27.140	27.120	27.120	27.120	12,700
2025-11-18	27.120	27.120	27.120	27.120	27.120	1,500
2025-11-17	27.660	27.660	27.660	27.660	27.660	5,000
2025-11-14	27.120	27.660	27.120	27.660	27.660	400
2025-11-13	27.140	27.140	27.140	27.140	27.140	0
2025-11-12	27.140	27.140	27.140	27.140	27.140	400
2025-11-11	27.700	27.700	27.700	27.700	27.700	2,000
2025-11-10	27.120	27.120	27.120	27.120	27.120	0
2025-11-07	27.080	27.120	27.080	27.120	27.120	1,200
2025-11-06	28.300	28.300	28.300	28.300	28.300	0
2025-11-05	28.360	28.360	28.360	28.360	28.360	0
2025-11-04	27.500	28.480	27.120	28.480	28.480	4,100
2025-11-03	27.000	28.660	27.000	28.580	28.580	5,600
2025-10-31	26.960	26.960	26.960	26.960	26.960	0
2025-10-30	26.980	26.980	26.960	26.960	26.960	600
2025-10-28	27.000	27.000	27.000	27.000	27.000	200

← NewerPage 4 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.