ContiOcean Envi Tech Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	28.000	28.400	27.700	27.750	26.084	10,000
2025-05-06	27.700	28.050	27.650	27.750	26.084	10,800
2025-05-02	27.650	28.200	27.650	27.750	26.084	9,200
2025-04-30	28.000	28.000	27.550	27.950	26.272	17,200
2025-04-29	28.300	28.300	27.550	27.850	26.178	2,300
2025-04-28	28.500	28.500	27.800	27.800	26.131	14,000
2025-04-25	28.700	28.800	27.950	28.250	26.554	1,900
2025-04-24	28.500	28.500	28.050	28.050	26.366	3,600
2025-04-23	29.000	29.000	27.900	28.350	26.648	15,200
2025-04-22	28.500	29.300	28.500	28.950	27.212	500
2025-04-17	29.200	29.500	27.650	29.400	27.635	15,100
2025-04-16	28.700	29.000	27.850	28.800	27.071	700
2025-04-15	29.050	29.200	28.850	29.200	27.447	2,500
2025-04-14	28.200	29.300	28.200	29.050	27.306	1,100
2025-04-11	28.800	28.800	28.150	28.200	26.507	300
2025-04-10	28.500	28.700	28.200	28.650	26.930	1,200
2025-04-09	27.550	29.000	27.550	29.000	27.259	15,800
2025-04-08	28.050	28.050	27.800	28.050	26.366	1,700
2025-04-07	29.000	29.000	27.300	28.000	26.319	53,200
2025-04-03	28.900	29.000	28.900	29.000	27.259	2,000
2025-04-02	29.850	29.850	28.200	29.000	27.259	7,600
2025-04-01	28.000	29.750	28.000	29.750	27.964	5,100
2025-03-31	29.000	29.400	27.050	29.400	27.635	54,400
2025-03-28	30.750	31.200	30.000	31.000	29.139	32,200
2025-03-27	29.300	30.700	29.300	30.200	28.387	16,100
2025-03-26	29.300	29.300	29.300	29.300	27.541	1,100
2025-03-25	29.600	30.500	29.300	29.300	27.541	21,600
2025-03-24	28.150	28.700	28.150	28.700	26.977	1,400
2025-03-21	28.500	28.750	28.500	28.750	27.024	6,400
2025-03-20	28.700	28.900	28.700	28.800	27.071	3,500
2025-03-19	29.050	29.500	28.550	28.700	26.977	4,700
2025-03-18	29.500	29.500	29.000	29.050	27.306	1,800
2025-03-17	30.000	30.050	28.400	28.800	27.071	21,900
2025-03-14	29.200	29.450	27.600	29.450	27.682	20,000
2025-03-13	30.000	30.000	29.050	29.200	27.447	4,800
2025-03-12	30.000	30.000	29.050	29.450	27.682	2,900
2025-03-11	31.700	31.750	30.450	30.500	28.669	11,700
2025-03-10	32.000	32.000	31.000	31.750	29.844	13,400
2025-03-07	31.850	32.000	31.000	32.000	30.079	6,700
2025-03-06	30.650	31.850	30.400	31.850	29.938	35,600
2025-03-05	30.300	30.800	30.300	30.650	28.810	7,600
2025-03-04	29.100	30.300	28.000	30.300	28.481	17,500
2025-03-03	28.050	28.900	28.050	28.500	26.789	22,100
2025-02-28	28.600	29.600	28.600	29.050	27.306	4,700
2025-02-27	28.550	29.800	28.000	29.800	28.011	9,500
2025-02-26	27.750	28.800	27.500	28.550	26.836	11,100
2025-02-25	26.900	28.500	26.600	27.800	26.131	51,200
2025-02-24	27.500	28.000	27.000	27.000	25.379	15,900
2025-02-21	27.800	28.300	27.800	27.950	26.272	9,200
2025-02-20	27.200	28.650	27.000	28.600	26.883	37,700
2025-02-19	27.650	29.000	27.600	28.100	26.413	22,800
2025-02-18	27.650	29.000	27.650	28.900	27.165	26,100
2025-02-17	30.200	30.200	27.000	27.650	25.990	69,400
2025-02-14	30.850	30.850	28.300	30.300	28.481	46,700
2025-02-13	30.500	31.600	30.050	31.000	29.139	7,100
2025-02-12	30.000	30.850	29.800	30.500	28.669	25,900
2025-02-11	30.200	31.500	30.200	30.500	28.669	3,000
2025-02-10	31.100	31.100	30.300	30.600	28.763	9,400
2025-02-07	31.200	31.200	30.500	31.100	29.233	17,100
2025-02-06	32.050	32.050	31.050	31.050	29.186	15,800

← NewerPage 7 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.