ContiOcean Envi Tech Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 33.000 | 33.000 | 32.000 | 32.050 | 30.126 | 24,700 |
| 2025-02-04 | 33.500 | 33.900 | 33.000 | 33.150 | 31.160 | 10,100 |
| 2025-02-03 | 32.150 | 34.100 | 32.150 | 33.500 | 31.489 | 18,600 |
| 2025-01-28 | 33.150 | 34.300 | 33.000 | 33.600 | 31.583 | 24,700 |
| 2025-01-27 | 30.300 | 34.700 | 30.000 | 33.500 | 31.489 | 124,000 |
| 2025-01-24 | 29.000 | 30.850 | 28.600 | 30.850 | 28.998 | 23,800 |
| 2025-01-23 | 30.200 | 30.550 | 29.300 | 30.000 | 28.199 | 23,200 |
| 2025-01-22 | 30.000 | 30.550 | 29.750 | 30.350 | 28.528 | 11,000 |
| 2025-01-21 | 30.000 | 30.500 | 29.950 | 30.250 | 28.434 | 15,100 |
| 2025-01-20 | 30.100 | 30.100 | 29.300 | 30.100 | 28.293 | 10,500 |
| 2025-01-17 | 30.000 | 31.000 | 29.150 | 29.150 | 27.400 | 28,500 |
| 2025-01-16 | 30.200 | 30.600 | 29.900 | 30.000 | 28.199 | 21,500 |
| 2025-01-15 | 29.100 | 30.300 | 28.550 | 30.200 | 28.387 | 41,800 |
| 2025-01-14 | 30.150 | 30.800 | 27.350 | 29.250 | 27.494 | 32,700 |
| 2025-01-13 | 28.450 | 31.700 | 24.400 | 30.150 | 28.340 | 278,000 |
| 2025-01-10 | 34.000 | 34.000 | 28.000 | 28.700 | 26.977 | 816,400 |
| 2025-01-09 | 33.950 | 34.950 | 33.150 | 33.800 | 31.771 | 2,054,100 |
← NewerPage 8 of 8 · 437 trading days
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.