China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.080	1.100	1.050	1.090	0.978	28,441,051
2023-05-18	1.090	1.120	1.090	1.090	0.978	11,294,000
2023-05-17	1.080	1.100	1.070	1.080	0.969	11,170,000
2023-05-16	1.100	1.120	1.080	1.080	0.969	7,876,000
2023-05-15	1.070	1.110	1.070	1.100	0.987	25,554,000
2023-05-12	1.140	1.150	1.090	1.090	0.953	35,510,000
2023-05-11	1.150	1.170	1.130	1.140	0.996	21,832,856
2023-05-10	1.160	1.180	1.140	1.160	1.014	31,837,652
2023-05-09	1.220	1.250	1.160	1.170	1.023	32,822,000
2023-05-08	1.190	1.240	1.190	1.220	1.066	32,988,000
2023-05-05	1.210	1.240	1.160	1.190	1.040	48,172,000
2023-05-04	1.160	1.210	1.160	1.210	1.058	38,410,000
2023-05-03	1.160	1.180	1.130	1.160	1.014	15,100,000
2023-05-02	1.180	1.190	1.150	1.160	1.014	5,674,000
2023-04-28	1.170	1.190	1.140	1.180	1.031	39,212,446
2023-04-27	1.120	1.170	1.120	1.160	1.014	38,336,000
2023-04-26	1.090	1.120	1.070	1.120	0.979	19,614,284
2023-04-25	1.100	1.110	1.070	1.090	0.953	25,128,000
2023-04-24	1.110	1.130	1.080	1.100	0.961	29,958,000
2023-04-21	1.150	1.180	1.090	1.110	0.970	44,488,000
2023-04-20	1.100	1.150	1.090	1.150	1.005	27,018,000
2023-04-19	1.120	1.130	1.100	1.100	0.961	19,220,000
2023-04-18	1.140	1.140	1.110	1.120	0.979	21,010,000
2023-04-17	1.110	1.140	1.100	1.140	0.996	44,942,000
2023-04-14	1.080	1.120	1.070	1.110	0.970	54,310,000
2023-04-13	1.060	1.090	1.050	1.070	0.935	64,568,000
2023-04-12	1.040	1.060	1.030	1.060	0.927	14,240,000
2023-04-11	1.030	1.050	1.010	1.040	0.909	36,946,000
2023-04-06	1.040	1.050	1.020	1.030	0.900	19,350,000
2023-04-04	1.000	1.040	0.990	1.040	0.909	28,604,000
2023-04-03	0.990	1.010	0.980	1.000	0.874	30,676,088
2023-03-31	0.990	1.000	0.970	0.980	0.857	21,118,088
2023-03-30	0.990	1.000	0.970	0.990	0.865	18,508,000
2023-03-29	1.000	1.000	0.970	0.990	0.865	15,532,000
2023-03-28	0.990	1.010	0.980	0.990	0.865	23,218,000
2023-03-27	1.000	1.000	0.970	0.980	0.857	35,728,000
2023-03-24	1.050	1.060	0.990	1.000	0.874	55,342,000
2023-03-23	1.040	1.070	1.030	1.050	0.918	28,632,000
2023-03-22	1.040	1.070	1.030	1.040	0.909	34,672,000
2023-03-21	1.080	1.090	1.030	1.040	0.909	52,704,000
2023-03-20	1.070	1.190	1.060	1.070	0.935	106,946,844
2023-03-17	1.060	1.090	1.050	1.070	0.935	56,518,072
2023-03-16	1.040	1.060	1.030	1.040	0.909	33,934,000
2023-03-15	1.020	1.060	0.990	1.050	0.918	57,016,000
2023-03-14	0.970	1.020	0.970	1.010	0.883	57,822,000
2023-03-13	0.960	0.990	0.950	0.980	0.857	37,508,820
2023-03-10	0.970	0.980	0.950	0.950	0.830	18,814,000
2023-03-09	1.000	1.010	0.970	0.980	0.857	14,494,000
2023-03-08	0.990	1.010	0.980	1.000	0.874	23,658,000
2023-03-07	1.020	1.030	0.990	1.010	0.883	36,156,000
2023-03-06	1.010	1.030	0.980	1.010	0.883	56,342,000
2023-03-03	0.980	1.010	0.970	1.000	0.874	41,316,000
2023-03-02	0.940	0.990	0.930	0.970	0.848	45,644,000
2023-03-01	0.920	0.950	0.910	0.940	0.822	36,768,000
2023-02-28	0.930	0.940	0.910	0.920	0.804	10,058,000
2023-02-27	0.940	0.940	0.920	0.920	0.804	8,294,000
2023-02-24	0.960	0.970	0.930	0.950	0.830	16,110,000
2023-02-23	0.960	0.970	0.950	0.960	0.839	17,308,000
2023-02-22	0.960	0.970	0.950	0.960	0.839	7,652,000
2023-02-21	0.970	0.970	0.950	0.960	0.839	7,890,000

← NewerPage 15 of 21 · 1,232 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.