ContiOcean Envi Tech Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 28.000 | 28.000 | 27.950 | 28.000 | 28.000 | 4,700 |
| 2025-07-30 | 27.600 | 29.250 | 27.600 | 28.800 | 28.800 | 3,000 |
| 2025-07-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 2,100 |
| 2025-07-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2025-07-25 | 27.500 | 28.000 | 27.500 | 27.900 | 27.900 | 9,800 |
| 2025-07-24 | 25.600 | 29.500 | 25.600 | 27.500 | 27.500 | 23,000 |
| 2025-07-23 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,700 |
| 2025-07-22 | 25.050 | 25.450 | 25.000 | 25.450 | 25.450 | 1,500 |
| 2025-07-21 | 25.300 | 25.400 | 25.000 | 25.000 | 25.000 | 4,500 |
| 2025-07-18 | 24.600 | 25.350 | 24.600 | 25.100 | 25.100 | 5,100 |
| 2025-07-17 | 24.000 | 24.700 | 24.000 | 24.500 | 24.500 | 5,400 |
| 2025-07-16 | 24.750 | 24.750 | 24.350 | 24.700 | 24.700 | 18,100 |
| 2025-07-15 | 24.200 | 24.700 | 24.200 | 24.700 | 24.700 | 300 |
| 2025-07-14 | 24.000 | 25.400 | 23.000 | 25.100 | 25.100 | 5,800 |
| 2025-07-11 | 23.750 | 23.750 | 23.400 | 23.750 | 23.750 | 14,300 |
| 2025-07-10 | 23.750 | 24.000 | 22.950 | 23.500 | 23.500 | 12,400 |
| 2025-07-09 | 24.000 | 24.000 | 23.750 | 23.750 | 23.750 | 1,300 |
| 2025-07-08 | 24.000 | 24.100 | 24.000 | 24.100 | 24.100 | 4,100 |
| 2025-07-07 | 24.000 | 24.000 | 23.700 | 24.000 | 24.000 | 7,400 |
| 2025-07-04 | 24.000 | 24.500 | 24.000 | 24.500 | 24.500 | 2,200 |
| 2025-07-03 | 24.500 | 24.550 | 24.000 | 24.000 | 24.000 | 5,900 |
| 2025-07-02 | 24.900 | 24.900 | 24.500 | 24.500 | 24.500 | 14,200 |
| 2025-06-30 | 25.000 | 25.000 | 24.650 | 24.850 | 24.850 | 3,000 |
| 2025-06-27 | 23.750 | 25.000 | 23.750 | 24.900 | 24.900 | 4,000 |
| 2025-06-26 | 24.600 | 24.600 | 24.500 | 24.500 | 24.500 | 4,000 |
| 2025-06-25 | 25.000 | 25.000 | 24.800 | 25.000 | 25.000 | 7,900 |
| 2025-06-24 | 24.600 | 24.950 | 24.600 | 24.850 | 24.850 | 1,700 |
| 2025-06-23 | 24.500 | 24.950 | 24.400 | 24.400 | 24.400 | 1,000 |
| 2025-06-20 | 24.950 | 25.700 | 24.650 | 24.650 | 24.650 | 2,300 |
| 2025-06-19 | 24.700 | 25.500 | 24.500 | 24.950 | 24.950 | 12,300 |
| 2025-06-18 | 24.500 | 25.400 | 24.500 | 24.650 | 24.650 | 3,600 |
| 2025-06-17 | 26.000 | 26.950 | 24.200 | 24.500 | 24.500 | 63,900 |
| 2025-06-16 | 26.000 | 26.000 | 25.950 | 25.950 | 25.950 | 3,100 |
| 2025-06-13 | 25.500 | 26.000 | 25.000 | 26.000 | 26.000 | 10,900 |
| 2025-06-12 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 0 |
| 2025-06-11 | 26.600 | 26.650 | 26.250 | 26.650 | 26.650 | 3,400 |
| 2025-06-10 | 26.150 | 26.700 | 25.550 | 26.650 | 26.650 | 4,600 |
| 2025-06-09 | 26.550 | 26.550 | 26.000 | 26.100 | 26.100 | 5,600 |
| 2025-06-06 | 28.250 | 28.250 | 27.200 | 27.300 | 25.661 | 22,900 |
| 2025-06-05 | 27.950 | 28.300 | 27.500 | 27.950 | 26.272 | 3,500 |
| 2025-06-04 | 27.500 | 28.000 | 27.000 | 27.950 | 26.272 | 6,000 |
| 2025-06-03 | 27.000 | 27.300 | 26.400 | 27.150 | 25.520 | 2,000 |
| 2025-06-02 | 26.150 | 27.000 | 26.150 | 27.000 | 25.379 | 4,700 |
| 2025-05-30 | 26.600 | 26.600 | 26.500 | 26.550 | 24.956 | 400 |
| 2025-05-29 | 26.500 | 26.550 | 26.050 | 26.200 | 24.627 | 3,200 |
| 2025-05-28 | 26.600 | 26.600 | 26.000 | 26.600 | 25.003 | 3,200 |
| 2025-05-27 | 26.750 | 26.750 | 26.450 | 26.450 | 24.862 | 100 |
| 2025-05-26 | 26.100 | 27.000 | 26.100 | 26.300 | 24.721 | 5,800 |
| 2025-05-23 | 27.250 | 27.250 | 26.600 | 26.850 | 25.238 | 4,500 |
| 2025-05-22 | 27.200 | 27.200 | 27.200 | 27.200 | 25.567 | 500 |
| 2025-05-21 | 27.150 | 27.700 | 27.000 | 27.350 | 25.708 | 33,400 |
| 2025-05-20 | 27.750 | 27.800 | 27.000 | 27.050 | 25.426 | 5,300 |
| 2025-05-19 | 27.800 | 27.850 | 27.000 | 27.500 | 25.849 | 10,600 |
| 2025-05-16 | 28.200 | 28.400 | 27.750 | 27.850 | 26.178 | 16,500 |
| 2025-05-15 | 27.800 | 27.950 | 27.700 | 27.950 | 26.272 | 26,400 |
| 2025-05-14 | 28.100 | 28.100 | 27.900 | 28.000 | 26.319 | 2,100 |
| 2025-05-13 | 28.550 | 28.550 | 27.900 | 27.900 | 26.225 | 1,800 |
| 2025-05-12 | 28.100 | 28.550 | 27.850 | 28.550 | 26.836 | 3,700 |
| 2025-05-09 | 27.650 | 28.000 | 27.650 | 27.850 | 26.178 | 5,400 |
| 2025-05-08 | 27.750 | 28.000 | 27.750 | 27.750 | 26.084 | 14,100 |
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.