China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.320	1.320	1.280	1.290	1.248	44,475,000
2026-04-24	1.320	1.320	1.300	1.320	1.277	66,477,198
2026-04-23	1.340	1.360	1.310	1.320	1.277	82,453,000
2026-04-22	1.320	1.350	1.310	1.330	1.287	50,688,000
2026-04-21	1.300	1.330	1.280	1.330	1.287	53,132,000
2026-04-20	1.290	1.320	1.280	1.300	1.258	62,558,000
2026-04-17	1.270	1.290	1.260	1.280	1.239	62,471,115
2026-04-16	1.250	1.270	1.250	1.260	1.219	54,576,000
2026-04-15	1.280	1.280	1.240	1.250	1.210	89,134,000
2026-04-14	1.300	1.310	1.260	1.280	1.239	66,629,044
2026-04-13	1.310	1.320	1.290	1.290	1.248	63,684,000
2026-04-10	1.310	1.330	1.290	1.310	1.268	85,312,000
2026-04-09	1.330	1.330	1.290	1.300	1.258	65,735,400
2026-04-08	1.300	1.340	1.300	1.330	1.287	66,944,000
2026-04-02	1.300	1.310	1.270	1.280	1.239	48,212,000
2026-04-01	1.300	1.310	1.280	1.290	1.248	68,216,300
2026-03-31	1.290	1.310	1.260	1.280	1.239	98,474,924
2026-03-30	1.270	1.320	1.260	1.300	1.258	120,028,000
2026-03-27	1.300	1.310	1.280	1.310	1.268	66,955,000
2026-03-26	1.370	1.370	1.300	1.300	1.258	113,018,000
2026-03-25	1.330	1.380	1.310	1.360	1.316	133,893,000
2026-03-24	1.320	1.330	1.280	1.320	1.277	129,546,000
2026-03-23	1.320	1.330	1.280	1.300	1.258	178,606,000
2026-03-20	1.310	1.350	1.290	1.330	1.287	154,849,000
2026-03-19	1.330	1.350	1.310	1.320	1.277	189,036,000
2026-03-18	1.350	1.380	1.330	1.340	1.297	180,892,000
2026-03-17	1.380	1.400	1.330	1.340	1.297	199,846,044
2026-03-16	1.470	1.480	1.360	1.380	1.336	316,040,992
2026-03-13	1.480	1.520	1.450	1.460	1.413	334,815,000
2026-03-12	1.530	1.550	1.430	1.470	1.423	877,854,000
2026-03-11	1.430	1.530	1.410	1.520	1.471	737,126,500
2026-03-10	1.400	1.490	1.350	1.420	1.374	546,074,000
2026-03-09	1.420	1.420	1.350	1.390	1.345	267,042,000
2026-03-06	1.340	1.450	1.340	1.370	1.326	599,052,000
2026-03-05	1.280	1.350	1.280	1.330	1.287	141,952,000
2026-03-04	1.270	1.300	1.250	1.260	1.219	89,082,000
2026-03-03	1.340	1.370	1.280	1.290	1.248	158,706,000
2026-03-02	1.290	1.350	1.290	1.330	1.287	166,492,000
2026-02-27	1.290	1.320	1.270	1.320	1.277	88,962,100
2026-02-26	1.290	1.300	1.270	1.290	1.248	65,745,000
2026-02-25	1.250	1.290	1.250	1.280	1.239	96,664,000
2026-02-24	1.220	1.250	1.210	1.250	1.210	65,301,692
2026-02-23	1.210	1.230	1.210	1.230	1.190	9,438,000
2026-02-20	1.200	1.210	1.180	1.200	1.161	14,935,150
2026-02-16	1.200	1.200	1.170	1.190	1.152	7,568,000
2026-02-13	1.190	1.200	1.170	1.200	1.161	42,748,700
2026-02-12	1.190	1.200	1.180	1.200	1.161	52,035,715
2026-02-11	1.160	1.190	1.160	1.180	1.142	28,943,050
2026-02-10	1.150	1.170	1.150	1.160	1.123	29,156,000
2026-02-09	1.140	1.160	1.140	1.150	1.113	17,675,850
2026-02-06	1.130	1.150	1.130	1.130	1.094	19,275,304
2026-02-05	1.150	1.150	1.140	1.140	1.103	12,267,264
2026-02-04	1.140	1.160	1.130	1.150	1.113	29,524,000
2026-02-03	1.130	1.160	1.120	1.140	1.103	40,527,400
2026-02-02	1.150	1.160	1.120	1.120	1.084	71,432,700
2026-01-30	1.180	1.180	1.140	1.150	1.113	61,412,700
2026-01-29	1.170	1.190	1.160	1.170	1.132	53,349,400
2026-01-28	1.160	1.200	1.150	1.170	1.132	96,226,000
2026-01-27	1.170	1.170	1.140	1.150	1.113	54,220,000
2026-01-26	1.160	1.180	1.160	1.170	1.132	42,169,400

← NewerPage 3 of 21 · 1,231 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.