China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.820	0.830	0.810	0.820	0.762	3,268,000
2024-08-07	0.820	0.830	0.820	0.830	0.771	15,282,000
2024-08-06	0.820	0.830	0.800	0.810	0.753	8,002,000
2024-08-05	0.830	0.840	0.810	0.820	0.762	13,994,000
2024-08-02	0.840	0.850	0.830	0.840	0.780	3,282,000
2024-08-01	0.840	0.850	0.830	0.840	0.780	6,914,716
2024-07-31	0.810	0.840	0.810	0.840	0.780	10,651,816
2024-07-30	0.830	0.830	0.810	0.810	0.753	17,677,925
2024-07-29	0.820	0.830	0.810	0.830	0.771	8,836,000
2024-07-26	0.800	0.820	0.800	0.820	0.762	6,342,000
2024-07-25	0.810	0.810	0.790	0.800	0.743	6,132,000
2024-07-24	0.800	0.820	0.800	0.810	0.753	3,194,000
2024-07-23	0.820	0.820	0.800	0.810	0.753	2,410,000
2024-07-22	0.810	0.820	0.800	0.820	0.762	13,008,000
2024-07-19	0.830	0.830	0.810	0.810	0.753	5,458,000
2024-07-18	0.820	0.840	0.820	0.830	0.771	10,774,000
2024-07-17	0.840	0.840	0.820	0.820	0.762	13,434,000
2024-07-16	0.840	0.840	0.830	0.840	0.780	5,082,000
2024-07-15	0.850	0.850	0.830	0.830	0.771	7,848,000
2024-07-12	0.840	0.850	0.830	0.840	0.780	7,946,000
2024-07-11	0.820	0.840	0.820	0.830	0.771	8,404,000
2024-07-10	0.860	0.880	0.840	0.840	0.754	13,036,000
2024-07-09	0.860	0.870	0.840	0.860	0.772	9,146,000
2024-07-08	0.870	0.880	0.850	0.860	0.772	9,822,000
2024-07-05	0.870	0.880	0.850	0.870	0.781	12,888,000
2024-07-04	0.870	0.880	0.860	0.870	0.781	5,136,000
2024-07-03	0.860	0.870	0.850	0.860	0.772	6,056,000
2024-07-02	0.860	0.880	0.860	0.860	0.772	6,460,000
2024-06-28	0.830	0.860	0.830	0.860	0.772	7,612,000
2024-06-27	0.860	0.860	0.820	0.830	0.745	19,294,000
2024-06-26	0.850	0.860	0.840	0.850	0.763	8,124,000
2024-06-25	0.850	0.860	0.840	0.850	0.763	9,802,941
2024-06-24	0.860	0.870	0.840	0.850	0.763	11,322,000
2024-06-21	0.870	0.880	0.860	0.860	0.772	4,052,000
2024-06-20	0.890	0.890	0.860	0.870	0.781	9,032,000
2024-06-19	0.880	0.890	0.860	0.880	0.790	11,580,000
2024-06-18	0.850	0.870	0.850	0.870	0.781	18,552,322
2024-06-17	0.860	0.860	0.840	0.850	0.763	9,690,000
2024-06-14	0.850	0.870	0.850	0.860	0.772	12,276,000
2024-06-13	0.870	0.880	0.850	0.850	0.763	15,488,000
2024-06-12	0.880	0.880	0.860	0.870	0.781	14,096,000
2024-06-11	0.910	0.910	0.870	0.880	0.790	22,606,000
2024-06-07	0.890	0.910	0.890	0.900	0.808	13,770,000
2024-06-06	0.890	0.910	0.880	0.890	0.799	16,194,000
2024-06-05	0.910	0.910	0.880	0.890	0.799	12,522,000
2024-06-04	0.880	0.910	0.880	0.900	0.808	21,320,000
2024-06-03	0.900	0.900	0.870	0.880	0.790	19,128,661
2024-05-31	0.880	0.910	0.880	0.890	0.799	12,262,000
2024-05-30	0.890	0.900	0.870	0.880	0.790	17,104,000
2024-05-29	0.900	0.910	0.880	0.880	0.790	11,170,000
2024-05-28	0.910	0.930	0.900	0.900	0.808	20,426,613
2024-05-27	0.900	0.920	0.900	0.910	0.817	13,454,000
2024-05-24	0.880	0.910	0.880	0.900	0.808	19,164,000
2024-05-23	0.910	0.910	0.880	0.880	0.790	25,166,000
2024-05-22	0.900	0.930	0.890	0.910	0.817	15,227,554
2024-05-21	0.920	0.930	0.880	0.900	0.808	26,732,000
2024-05-20	0.930	0.940	0.910	0.920	0.826	24,064,000
2024-05-17	0.930	0.930	0.900	0.920	0.826	21,984,000
2024-05-16	0.900	0.940	0.890	0.920	0.826	30,696,000
2024-05-14	0.930	0.930	0.890	0.900	0.808	35,856,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0358 HKD
2025-06-30	0.0287 HKD
2024-12-02	0.0135 HKD
2024-07-11	0.0285 HKD
2023-05-15	0.0286 HKD
2022-06-30	0.0264 HKD
2021-06-10	0.0273 HKD
2020-07-06	0.0335 HKD
2019-07-04	0.0348 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.