China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.120	1.120	1.100	1.110	1.110	15,664,000
2026-07-23	1.100	1.130	1.090	1.120	1.120	38,934,000
2026-07-22	1.100	1.110	1.080	1.100	1.100	9,570,031
2026-07-21	1.100	1.110	1.080	1.090	1.090	19,632,000
2026-07-20	1.080	1.100	1.080	1.090	1.090	24,058,000
2026-07-17	1.100	1.100	1.050	1.080	1.080	42,742,000
2026-07-16	1.070	1.110	1.070	1.090	1.090	29,890,000
2026-07-15	1.080	1.080	1.060	1.070	1.070	48,278,383
2026-07-14	1.050	1.080	1.040	1.080	1.080	24,541,246
2026-07-13	1.080	1.080	1.050	1.050	1.050	20,531,668
2026-07-10	1.080	1.100	1.070	1.080	1.080	17,342,840
2026-07-09	1.070	1.080	1.050	1.080	1.080	20,686,000
2026-07-08	1.050	1.080	1.050	1.070	1.070	11,728,000
2026-07-07	1.080	1.080	1.040	1.060	1.060	37,402,000
2026-07-06	1.100	1.100	1.070	1.080	1.080	15,612,100
2026-07-03	1.100	1.120	1.080	1.090	1.090	19,092,000
2026-07-02	1.120	1.150	1.100	1.110	1.074	36,986,199
2026-06-30	1.120	1.130	1.090	1.110	1.074	38,077,023
2026-06-29	1.120	1.140	1.100	1.120	1.084	48,772,102
2026-06-26	1.140	1.170	1.110	1.120	1.084	41,298,649
2026-06-25	1.150	1.160	1.120	1.140	1.103	41,080,000
2026-06-24	1.150	1.170	1.140	1.150	1.113	22,343,113
2026-06-23	1.170	1.190	1.140	1.150	1.113	28,522,100
2026-06-22	1.190	1.200	1.150	1.170	1.132	59,784,000
2026-06-18	1.210	1.220	1.170	1.200	1.161	56,278,233
2026-06-17	1.170	1.260	1.160	1.220	1.181	117,114,000
2026-06-16	1.200	1.200	1.170	1.170	1.132	20,221,000
2026-06-15	1.190	1.210	1.190	1.200	1.161	21,008,433
2026-06-12	1.170	1.210	1.170	1.180	1.142	28,892,000
2026-06-11	1.170	1.170	1.140	1.170	1.132	18,244,000
2026-06-10	1.190	1.190	1.140	1.170	1.132	45,594,000
2026-06-09	1.220	1.230	1.180	1.190	1.152	36,632,240
2026-06-08	1.230	1.230	1.210	1.220	1.181	38,466,615
2026-06-05	1.250	1.300	1.240	1.240	1.200	53,206,000
2026-06-04	1.260	1.260	1.230	1.240	1.200	25,763,600
2026-06-03	1.260	1.260	1.240	1.260	1.219	31,470,403
2026-06-02	1.270	1.270	1.250	1.260	1.219	28,976,000
2026-06-01	1.250	1.270	1.240	1.270	1.229	34,952,000
2026-05-29	1.250	1.270	1.240	1.250	1.210	31,588,000
2026-05-28	1.260	1.260	1.230	1.250	1.210	51,761,295
2026-05-27	1.270	1.270	1.240	1.250	1.210	37,361,060
2026-05-26	1.280	1.280	1.250	1.260	1.219	43,543,568
2026-05-22	1.260	1.280	1.260	1.280	1.239	28,784,897
2026-05-21	1.280	1.300	1.260	1.260	1.219	45,436,330
2026-05-20	1.300	1.300	1.280	1.280	1.239	22,040,000
2026-05-19	1.310	1.310	1.280	1.310	1.268	72,615,401
2026-05-18	1.330	1.330	1.290	1.310	1.268	55,793,000
2026-05-15	1.320	1.340	1.310	1.320	1.277	49,418,000
2026-05-14	1.410	1.410	1.320	1.320	1.277	114,735,697
2026-05-13	1.350	1.400	1.340	1.400	1.355	163,082,329
2026-05-12	1.340	1.360	1.320	1.350	1.307	68,552,320
2026-05-11	1.340	1.380	1.310	1.330	1.287	145,794,000
2026-05-08	1.370	1.380	1.320	1.330	1.287	145,078,000
2026-05-07	1.280	1.370	1.280	1.360	1.316	219,025,280
2026-05-06	1.250	1.280	1.250	1.270	1.229	49,509,295
2026-05-05	1.280	1.290	1.230	1.240	1.200	21,894,000
2026-05-04	1.300	1.300	1.280	1.290	1.248	11,701,060
2026-04-30	1.310	1.310	1.270	1.290	1.248	55,517,818
2026-04-29	1.270	1.320	1.270	1.310	1.268	25,998,000
2026-04-28	1.290	1.290	1.260	1.270	1.229	41,016,000

← NewerPage 2 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.