China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.770	0.780	0.770	0.770	0.691	9,554,000
2023-11-13	0.770	0.780	0.760	0.770	0.691	16,462,000
2023-11-10	0.780	0.780	0.770	0.780	0.700	8,364,000
2023-11-09	0.790	0.800	0.780	0.780	0.700	7,482,000
2023-11-08	0.800	0.810	0.790	0.800	0.718	11,934,000
2023-11-07	0.840	0.840	0.790	0.800	0.718	47,445,679
2023-11-06	0.840	0.840	0.820	0.840	0.754	21,108,000
2023-11-03	0.830	0.850	0.820	0.830	0.745	18,136,000
2023-11-02	0.840	0.850	0.820	0.830	0.745	14,598,000
2023-11-01	0.850	0.860	0.830	0.830	0.745	13,906,000
2023-10-31	0.870	0.870	0.840	0.850	0.763	12,622,926
2023-10-30	0.890	0.890	0.860	0.870	0.781	10,994,000
2023-10-27	0.880	0.900	0.870	0.900	0.808	9,556,000
2023-10-26	0.870	0.890	0.860	0.880	0.790	9,260,000
2023-10-25	0.870	0.880	0.850	0.880	0.790	10,066,000
2023-10-24	0.840	0.850	0.820	0.850	0.763	5,204,000
2023-10-20	0.850	0.860	0.830	0.840	0.754	8,832,000
2023-10-19	0.880	0.880	0.840	0.860	0.772	11,224,000
2023-10-18	0.880	0.890	0.870	0.880	0.790	1,454,000
2023-10-17	0.880	0.890	0.880	0.880	0.790	1,818,643
2023-10-16	0.880	0.890	0.880	0.880	0.790	2,428,000
2023-10-13	0.890	0.900	0.880	0.890	0.799	2,604,000
2023-10-12	0.880	0.900	0.880	0.900	0.808	11,456,000
2023-10-11	0.870	0.880	0.870	0.880	0.790	18,485,170
2023-10-10	0.870	0.890	0.860	0.860	0.772	10,500,826
2023-10-09	0.890	0.890	0.870	0.870	0.781	2,468,000
2023-10-06	0.890	0.900	0.880	0.890	0.799	2,740,000
2023-10-05	0.890	0.890	0.870	0.890	0.799	946,000
2023-10-04	0.880	0.890	0.870	0.890	0.799	1,088,100
2023-10-03	0.890	0.890	0.870	0.880	0.790	2,480,269
2023-09-29	0.880	0.920	0.880	0.900	0.808	4,546,269
2023-09-28	0.880	0.890	0.860	0.880	0.790	21,409,646
2023-09-27	0.870	0.890	0.870	0.880	0.790	7,500,971
2023-09-26	0.900	0.910	0.860	0.870	0.781	29,592,000
2023-09-25	0.910	0.910	0.890	0.900	0.808	1,584,666
2023-09-22	0.890	0.910	0.890	0.900	0.808	6,264,000
2023-09-21	0.910	0.910	0.890	0.900	0.808	5,572,643
2023-09-20	0.920	0.920	0.900	0.910	0.817	2,992,370
2023-09-19	0.900	0.920	0.890	0.920	0.826	7,166,000
2023-09-18	0.900	0.910	0.890	0.900	0.808	5,916,000
2023-09-15	0.900	0.920	0.900	0.910	0.817	11,812,000
2023-09-14	0.910	0.920	0.890	0.910	0.817	8,664,000
2023-09-13	0.910	0.920	0.900	0.910	0.817	4,210,000
2023-09-12	0.920	0.920	0.910	0.910	0.817	4,919,277
2023-09-11	0.920	0.930	0.910	0.920	0.826	4,172,000
2023-09-07	0.920	0.930	0.900	0.920	0.826	7,176,000
2023-09-06	0.930	0.940	0.920	0.920	0.826	6,956,000
2023-09-05	0.930	0.940	0.920	0.930	0.835	5,306,586
2023-09-04	0.910	0.940	0.910	0.930	0.835	11,060,000
2023-08-31	0.910	0.920	0.900	0.910	0.817	2,732,000
2023-08-30	0.910	0.920	0.900	0.900	0.808	3,138,000
2023-08-29	0.890	0.920	0.890	0.910	0.817	7,824,000
2023-08-28	0.910	0.940	0.890	0.890	0.799	10,026,000
2023-08-25	0.880	0.910	0.880	0.890	0.799	9,964,000
2023-08-24	0.900	0.910	0.870	0.890	0.799	16,762,000
2023-08-23	0.900	0.910	0.890	0.890	0.799	3,198,000
2023-08-22	0.890	0.910	0.890	0.910	0.817	8,340,744
2023-08-21	0.910	0.910	0.890	0.890	0.799	8,278,000
2023-08-18	0.930	0.930	0.910	0.910	0.817	7,124,000
2023-08-17	0.920	0.930	0.910	0.920	0.826	4,130,806

← NewerPage 13 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.