China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.690	0.700	0.680	0.700	0.628	1,794,000
2024-02-08	0.690	0.700	0.680	0.700	0.628	5,408,000
2024-02-07	0.690	0.700	0.680	0.690	0.619	9,404,000
2024-02-06	0.650	0.690	0.650	0.680	0.610	19,392,000
2024-02-05	0.670	0.670	0.640	0.650	0.583	17,384,000
2024-02-02	0.670	0.690	0.660	0.670	0.601	19,772,000
2024-02-01	0.680	0.690	0.660	0.670	0.601	25,098,000
2024-01-31	0.680	0.690	0.670	0.690	0.619	25,446,000
2024-01-30	0.690	0.690	0.670	0.680	0.610	14,612,000
2024-01-29	0.690	0.710	0.680	0.690	0.619	38,400,000
2024-01-26	0.680	0.700	0.670	0.680	0.610	60,970,000
2024-01-25	0.650	0.680	0.640	0.670	0.601	68,926,000
2024-01-24	0.630	0.660	0.630	0.640	0.574	127,396,000
2024-01-23	0.660	0.680	0.620	0.620	0.557	108,698,000
2024-01-22	0.690	0.690	0.650	0.650	0.583	11,620,000
2024-01-19	0.690	0.690	0.680	0.680	0.610	6,343,778
2024-01-18	0.680	0.690	0.670	0.690	0.619	11,035,898
2024-01-17	0.710	0.710	0.670	0.680	0.610	22,429,608
2024-01-16	0.720	0.730	0.710	0.710	0.637	6,554,000
2024-01-15	0.720	0.740	0.720	0.720	0.646	2,688,000
2024-01-12	0.720	0.730	0.710	0.730	0.655	12,544,000
2024-01-11	0.720	0.740	0.710	0.720	0.646	10,782,000
2024-01-10	0.720	0.730	0.720	0.720	0.646	2,468,000
2024-01-09	0.730	0.740	0.720	0.730	0.655	3,742,000
2024-01-08	0.740	0.740	0.720	0.720	0.646	7,032,000
2024-01-05	0.740	0.760	0.740	0.740	0.664	3,614,000
2024-01-04	0.750	0.760	0.740	0.750	0.673	4,280,000
2024-01-03	0.760	0.760	0.750	0.750	0.673	4,274,000
2024-01-02	0.770	0.770	0.760	0.760	0.682	1,715,305
2023-12-29	0.780	0.780	0.760	0.780	0.700	4,683,503
2023-12-28	0.750	0.770	0.740	0.770	0.691	9,888,000
2023-12-27	0.740	0.750	0.730	0.740	0.664	3,438,000
2023-12-22	0.730	0.750	0.730	0.740	0.664	4,009,649
2023-12-21	0.730	0.740	0.720	0.730	0.655	3,150,000
2023-12-20	0.730	0.740	0.720	0.730	0.655	6,002,643
2023-12-19	0.730	0.740	0.720	0.730	0.655	4,826,000
2023-12-18	0.740	0.750	0.730	0.730	0.655	4,540,000
2023-12-15	0.740	0.760	0.730	0.750	0.673	13,405,177
2023-12-14	0.740	0.750	0.730	0.730	0.655	4,312,000
2023-12-13	0.750	0.750	0.730	0.730	0.655	6,170,000
2023-12-12	0.740	0.760	0.730	0.750	0.673	7,458,000
2023-12-11	0.730	0.740	0.720	0.730	0.655	4,746,000
2023-12-08	0.730	0.740	0.730	0.730	0.655	4,202,000
2023-12-07	0.740	0.750	0.730	0.730	0.655	3,720,000
2023-12-06	0.740	0.750	0.740	0.740	0.664	2,634,795
2023-12-05	0.740	0.750	0.730	0.740	0.664	12,119,880
2023-12-04	0.740	0.760	0.740	0.750	0.673	6,650,000
2023-12-01	0.750	0.760	0.740	0.750	0.673	10,114,000
2023-11-30	0.740	0.760	0.740	0.750	0.673	10,651,664
2023-11-29	0.760	0.770	0.740	0.740	0.664	12,008,000
2023-11-28	0.770	0.770	0.760	0.760	0.682	3,982,000
2023-11-27	0.780	0.780	0.750	0.770	0.691	9,338,000
2023-11-24	0.780	0.780	0.760	0.780	0.700	13,584,000
2023-11-23	0.770	0.780	0.760	0.780	0.700	11,828,000
2023-11-22	0.780	0.790	0.770	0.770	0.691	8,466,000
2023-11-21	0.790	0.800	0.780	0.790	0.709	9,028,000
2023-11-20	0.780	0.790	0.770	0.790	0.709	12,354,688
2023-11-17	0.780	0.790	0.770	0.780	0.700	25,720,688
2023-11-16	0.790	0.790	0.780	0.790	0.709	2,766,144
2023-11-15	0.790	0.800	0.780	0.800	0.718	25,226,858

← NewerPage 12 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.