China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.870	0.930	0.860	0.920	0.826	82,230,000
2024-05-10	0.840	0.870	0.830	0.870	0.781	42,332,000
2024-05-09	0.790	0.840	0.790	0.830	0.745	38,380,266
2024-05-08	0.790	0.800	0.780	0.790	0.709	15,900,000
2024-05-07	0.800	0.810	0.790	0.790	0.709	7,194,000
2024-05-06	0.780	0.810	0.780	0.800	0.718	13,806,000
2024-05-03	0.770	0.790	0.770	0.770	0.691	3,188,000
2024-05-02	0.790	0.790	0.770	0.770	0.691	11,120,000
2024-04-30	0.810	0.820	0.790	0.790	0.709	15,038,000
2024-04-29	0.800	0.820	0.790	0.800	0.718	23,540,000
2024-04-26	0.790	0.810	0.780	0.790	0.709	20,316,000
2024-04-25	0.770	0.800	0.770	0.780	0.700	20,396,000
2024-04-24	0.760	0.790	0.760	0.780	0.700	25,226,032
2024-04-23	0.770	0.770	0.750	0.760	0.682	21,278,000
2024-04-22	0.780	0.800	0.760	0.760	0.682	20,372,000
2024-04-19	0.760	0.790	0.750	0.770	0.691	30,738,000
2024-04-18	0.750	0.770	0.740	0.750	0.673	19,588,000
2024-04-17	0.730	0.750	0.720	0.740	0.664	15,324,000
2024-04-16	0.740	0.750	0.720	0.720	0.646	19,638,080
2024-04-15	0.720	0.750	0.710	0.740	0.664	23,869,056
2024-04-12	0.730	0.740	0.720	0.720	0.646	8,727,712
2024-04-11	0.730	0.740	0.720	0.740	0.664	9,414,000
2024-04-10	0.720	0.740	0.720	0.730	0.655	11,408,000
2024-04-09	0.720	0.730	0.720	0.720	0.646	1,334,608
2024-04-08	0.710	0.730	0.710	0.720	0.646	19,054,000
2024-04-05	0.730	0.730	0.700	0.700	0.628	5,038,000
2024-04-03	0.740	0.740	0.730	0.730	0.655	3,014,000
2024-04-02	0.730	0.740	0.720	0.740	0.664	22,428,215
2024-03-28	0.700	0.720	0.700	0.710	0.637	7,573,767
2024-03-27	0.710	0.720	0.690	0.700	0.628	18,066,879
2024-03-26	0.710	0.720	0.700	0.710	0.637	7,662,542
2024-03-25	0.720	0.720	0.710	0.710	0.637	9,916,000
2024-03-22	0.740	0.740	0.710	0.720	0.646	11,554,000
2024-03-21	0.730	0.750	0.720	0.740	0.664	17,806,000
2024-03-20	0.740	0.740	0.730	0.730	0.655	9,274,000
2024-03-19	0.750	0.750	0.730	0.730	0.655	8,292,814
2024-03-18	0.740	0.750	0.740	0.750	0.673	14,106,000
2024-03-15	0.740	0.740	0.730	0.740	0.664	9,884,000
2024-03-14	0.730	0.760	0.730	0.750	0.673	28,676,000
2024-03-13	0.740	0.750	0.730	0.730	0.655	12,036,000
2024-03-12	0.740	0.750	0.730	0.740	0.664	9,518,000
2024-03-11	0.740	0.750	0.730	0.740	0.664	11,928,000
2024-03-08	0.730	0.740	0.720	0.730	0.655	11,476,000
2024-03-07	0.730	0.740	0.720	0.730	0.655	10,564,000
2024-03-06	0.710	0.740	0.700	0.730	0.655	21,128,000
2024-03-05	0.720	0.720	0.700	0.710	0.637	10,620,809
2024-03-04	0.740	0.740	0.710	0.720	0.646	12,964,000
2024-03-01	0.720	0.740	0.720	0.730	0.655	19,772,000
2024-02-29	0.720	0.740	0.720	0.720	0.646	21,450,871
2024-02-28	0.740	0.740	0.710	0.720	0.646	19,718,000
2024-02-27	0.740	0.740	0.720	0.740	0.664	13,004,000
2024-02-26	0.740	0.740	0.730	0.730	0.655	8,847,281
2024-02-23	0.750	0.750	0.730	0.740	0.664	10,138,000
2024-02-22	0.750	0.750	0.730	0.750	0.673	6,310,000
2024-02-21	0.710	0.750	0.700	0.740	0.664	29,846,000
2024-02-20	0.690	0.710	0.680	0.710	0.637	15,190,000
2024-02-19	0.700	0.700	0.680	0.690	0.619	8,416,000
2024-02-16	0.680	0.700	0.670	0.690	0.619	4,040,000
2024-02-15	0.690	0.690	0.670	0.670	0.601	900,000
2024-02-14	0.680	0.700	0.670	0.680	0.610	1,384,000

← NewerPage 11 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.