ContiOcean Envi Tech Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.000	27.000	27.000	27.000	27.000	0
2025-10-24	27.100	27.100	27.000	27.000	27.000	1,000
2025-10-23	27.040	27.040	27.000	27.000	27.000	1,100
2025-10-22	27.220	27.800	27.000	27.040	27.040	1,600
2025-10-21	27.200	27.220	27.200	27.220	27.220	100
2025-10-20	27.980	27.980	27.980	27.980	27.980	1,000
2025-10-17	27.220	27.220	27.200	27.200	27.200	600
2025-10-16	27.800	27.800	27.800	27.800	27.800	100
2025-10-15	28.740	28.800	27.000	27.800	27.800	10,200
2025-10-14	27.640	27.640	27.620	27.620	27.620	17,700
2025-10-13	27.500	27.600	27.500	27.600	27.600	200
2025-10-10	27.800	27.800	27.500	27.500	27.500	1,200
2025-10-09	27.420	27.800	27.420	27.800	27.800	2,900
2025-10-08	27.020	27.020	27.020	27.020	27.020	100
2025-10-06	27.440	27.440	27.440	27.440	27.440	0
2025-10-03	27.440	27.440	27.440	27.440	27.440	100
2025-10-02	27.500	27.500	27.500	27.500	27.500	300
2025-09-30	28.000	28.000	27.340	27.500	27.500	2,400
2025-09-29	27.780	27.800	27.780	27.800	27.800	800
2025-09-26	27.780	27.780	27.780	27.780	27.780	0
2025-09-25	27.780	27.780	27.740	27.780	27.780	1,500
2025-09-24	27.000	27.800	27.000	27.780	27.780	4,700
2025-09-23	27.800	27.800	27.800	27.800	27.800	0
2025-09-22	27.860	27.860	27.860	27.860	27.860	0
2025-09-19	27.900	27.900	27.900	27.900	27.900	0
2025-09-18	27.520	27.520	27.520	27.520	27.520	400
2025-09-17	28.380	28.380	27.520	27.520	27.520	5,800
2025-09-16	27.520	28.780	27.520	28.780	28.780	500
2025-09-15	27.520	28.000	27.520	28.000	28.000	2,200
2025-09-12	28.000	28.000	28.000	28.000	28.000	1,100
2025-09-11	27.800	27.900	27.700	27.900	27.900	7,000
2025-09-10	28.000	28.020	27.520	27.560	27.560	2,000
2025-09-09	28.500	28.500	28.500	28.500	28.500	300
2025-09-08	28.780	28.780	28.780	28.780	28.780	0
2025-09-05	28.740	28.840	28.740	28.780	28.780	3,100
2025-09-04	28.720	28.720	28.720	28.720	28.720	1,200
2025-09-03	27.560	28.780	27.560	28.780	28.780	900
2025-09-02	29.060	29.060	27.300	27.520	27.520	1,100
2025-09-01	27.020	28.200	27.000	28.200	28.200	5,200
2025-08-29	26.820	26.840	26.820	26.840	26.840	1,900
2025-08-28	26.820	26.820	26.820	26.820	26.820	0
2025-08-27	27.600	27.600	26.800	26.820	26.820	13,900
2025-08-26	27.200	28.200	27.200	27.320	27.320	11,100
2025-08-25	27.520	27.540	27.180	27.180	27.180	10,100
2025-08-22	29.060	29.060	27.000	27.580	27.580	42,900
2025-08-21	29.000	29.100	28.560	28.560	28.560	1,800
2025-08-20	28.220	29.180	28.220	29.000	29.000	3,900
2025-08-19	28.800	28.800	28.800	28.800	28.800	3,100
2025-08-18	28.800	28.800	28.800	28.800	28.800	2,000
2025-08-15	28.160	28.820	28.020	28.800	28.800	4,800
2025-08-14	28.840	28.840	28.320	28.360	28.360	1,800
2025-08-13	28.840	28.840	28.840	28.840	28.840	0
2025-08-12	28.880	28.880	28.880	28.880	28.880	8,100
2025-08-11	28.000	28.820	28.000	28.820	28.820	6,600
2025-08-08	28.800	28.960	28.100	28.860	28.860	5,900
2025-08-07	28.900	28.900	28.900	28.900	28.900	0
2025-08-06	29.500	29.500	28.980	28.980	28.980	5,200
2025-08-05	29.500	29.500	29.500	29.500	29.500	0
2025-08-04	29.500	29.500	29.500	29.500	29.500	0
2025-08-01	28.050	29.800	28.000	29.500	29.500	28,100

← NewerPage 5 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.