China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.910	0.910	0.880	0.880	0.769	23,811,778
2022-11-17	0.910	0.910	0.880	0.900	0.787	9,458,000
2022-11-16	0.910	0.930	0.900	0.900	0.787	21,728,000
2022-11-15	0.900	0.920	0.900	0.920	0.804	19,854,000
2022-11-14	0.900	0.930	0.900	0.910	0.795	22,210,000
2022-11-11	0.890	0.900	0.870	0.900	0.787	16,824,000
2022-11-10	0.850	0.880	0.840	0.870	0.760	12,226,000
2022-11-09	0.870	0.880	0.850	0.860	0.752	11,750,052
2022-11-08	0.870	0.880	0.850	0.860	0.752	8,460,000
2022-11-07	0.850	0.880	0.840	0.870	0.760	18,888,000
2022-11-04	0.830	0.860	0.820	0.850	0.743	29,964,000
2022-11-03	0.820	0.830	0.810	0.830	0.725	8,812,875
2022-11-02	0.810	0.830	0.800	0.810	0.708	12,530,000
2022-11-01	0.790	0.810	0.780	0.810	0.708	23,114,000
2022-10-31	0.810	0.820	0.780	0.790	0.691	15,804,482
2022-10-28	0.840	0.840	0.800	0.810	0.708	18,028,276
2022-10-27	0.860	0.870	0.830	0.840	0.734	9,888,000
2022-10-26	0.860	0.870	0.840	0.860	0.752	9,990,000
2022-10-25	0.830	0.860	0.810	0.850	0.743	20,648,000
2022-10-24	0.870	0.870	0.810	0.820	0.717	21,176,000
2022-10-21	0.850	0.890	0.850	0.850	0.743	31,044,000
2022-10-20	0.840	0.850	0.820	0.830	0.725	4,916,000
2022-10-19	0.860	0.870	0.840	0.840	0.734	9,474,000
2022-10-18	0.860	0.870	0.840	0.860	0.752	4,264,000
2022-10-17	0.850	0.860	0.830	0.850	0.743	8,298,000
2022-10-14	0.860	0.880	0.840	0.860	0.752	18,672,000
2022-10-13	0.850	0.870	0.840	0.840	0.734	9,850,000
2022-10-12	0.840	0.860	0.820	0.860	0.752	11,938,000
2022-10-11	0.830	0.840	0.800	0.830	0.725	9,214,000
2022-10-10	0.840	0.840	0.800	0.820	0.717	17,178,000
2022-10-07	0.830	0.840	0.810	0.840	0.734	3,002,000
2022-10-06	0.850	0.850	0.830	0.840	0.734	2,974,000
2022-10-05	0.830	0.880	0.830	0.860	0.752	7,158,000
2022-10-03	0.820	0.830	0.780	0.800	0.699	5,270,000
2022-09-30	0.800	0.830	0.770	0.820	0.717	17,946,632
2022-09-29	0.880	0.880	0.790	0.800	0.699	23,556,000
2022-09-28	0.910	0.910	0.860	0.870	0.760	24,815,880
2022-09-27	0.920	0.930	0.900	0.910	0.795	15,140,000
2022-09-26	0.920	0.940	0.910	0.910	0.795	14,918,120
2022-09-23	0.940	0.950	0.920	0.920	0.804	19,330,000
2022-09-22	0.950	0.960	0.940	0.950	0.830	7,960,000
2022-09-21	0.950	0.980	0.940	0.960	0.839	24,488,000
2022-09-20	0.980	0.980	0.940	0.950	0.830	19,382,000
2022-09-19	0.980	0.990	0.950	0.960	0.839	31,540,699
2022-09-16	1.030	1.050	0.980	0.980	0.857	120,833,932
2022-09-15	1.060	1.080	1.020	1.040	0.909	40,012,000
2022-09-14	1.050	1.080	1.030	1.060	0.927	48,352,000
2022-09-13	1.100	1.150	1.060	1.060	0.927	64,966,000
2022-09-09	1.060	1.130	1.060	1.100	0.961	58,710,000
2022-09-08	1.120	1.130	1.050	1.060	0.927	71,462,000
2022-09-07	0.960	1.110	0.960	1.110	0.970	175,018,000
2022-09-06	0.940	0.970	0.930	0.960	0.839	37,698,000
2022-09-05	0.920	0.940	0.910	0.940	0.822	14,104,000
2022-09-02	0.910	0.920	0.910	0.910	0.795	14,598,000
2022-09-01	0.930	0.950	0.910	0.910	0.795	21,050,000
2022-08-31	0.980	0.980	0.930	0.930	0.813	52,124,000
2022-08-30	0.990	1.000	0.970	0.980	0.857	18,972,000
2022-08-29	0.990	1.000	0.980	0.990	0.865	12,136,000
2022-08-26	1.010	1.020	0.990	0.990	0.865	13,444,000
2022-08-25	0.980	1.010	0.980	1.000	0.874	10,956,000

← NewerPage 17 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.