China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.250	1.260	1.230	1.240	1.200	38,159,392
2025-10-27	1.240	1.260	1.230	1.250	1.210	47,503,240
2025-10-24	1.250	1.260	1.230	1.240	1.200	28,534,000
2025-10-23	1.250	1.260	1.220	1.250	1.210	62,687,866
2025-10-22	1.250	1.250	1.230	1.250	1.210	36,321,854
2025-10-21	1.230	1.260	1.220	1.250	1.210	65,270,000
2025-10-20	1.230	1.230	1.210	1.230	1.190	35,930,000
2025-10-17	1.260	1.260	1.190	1.210	1.171	103,518,000
2025-10-16	1.260	1.270	1.240	1.260	1.219	52,590,000
2025-10-15	1.240	1.260	1.230	1.260	1.219	89,371,074
2025-10-14	1.280	1.280	1.220	1.230	1.190	156,684,500
2025-10-13	1.220	1.280	1.210	1.270	1.229	158,052,604
2025-10-10	1.250	1.260	1.230	1.240	1.200	103,696,986
2025-10-09	1.200	1.260	1.190	1.250	1.210	210,833,594
2025-10-08	1.210	1.210	1.180	1.200	1.161	20,374,000
2025-10-06	1.210	1.210	1.190	1.210	1.171	11,950,000
2025-10-03	1.200	1.220	1.190	1.210	1.171	27,799,611
2025-10-02	1.200	1.200	1.190	1.190	1.152	19,140,000
2025-09-30	1.190	1.210	1.180	1.190	1.152	91,955,172
2025-09-29	1.170	1.190	1.160	1.190	1.152	67,482,000
2025-09-26	1.160	1.190	1.160	1.160	1.123	110,810,000
2025-09-25	1.170	1.180	1.160	1.160	1.123	59,651,114
2025-09-24	1.170	1.180	1.160	1.180	1.142	42,670,000
2025-09-23	1.190	1.190	1.160	1.170	1.132	70,568,000
2025-09-22	1.200	1.200	1.180	1.190	1.152	35,968,000
2025-09-19	1.190	1.210	1.180	1.190	1.152	61,584,650
2025-09-18	1.220	1.230	1.180	1.190	1.152	97,618,000
2025-09-17	1.210	1.220	1.190	1.220	1.181	82,612,395
2025-09-16	1.210	1.220	1.180	1.200	1.161	78,164,000
2025-09-15	1.210	1.230	1.200	1.200	1.161	47,386,000
2025-09-12	1.210	1.220	1.190	1.210	1.171	90,534,000
2025-09-11	1.190	1.220	1.180	1.200	1.161	65,986,000
2025-09-10	1.190	1.210	1.180	1.200	1.161	37,990,000
2025-09-09	1.210	1.220	1.180	1.190	1.152	53,306,000
2025-09-08	1.200	1.210	1.190	1.210	1.171	53,190,000
2025-09-05	1.170	1.210	1.160	1.200	1.161	71,070,000
2025-09-04	1.180	1.190	1.160	1.160	1.123	78,264,000
2025-09-03	1.200	1.200	1.170	1.180	1.142	44,883,638
2025-09-02	1.210	1.220	1.180	1.190	1.152	84,098,000
2025-09-01	1.220	1.230	1.200	1.200	1.161	104,366,000
2025-08-29	1.270	1.280	1.200	1.220	1.181	299,608,000
2025-08-28	1.280	1.290	1.250	1.270	1.229	113,287,512
2025-08-27	1.320	1.330	1.280	1.280	1.239	99,981,756
2025-08-26	1.330	1.330	1.310	1.320	1.277	65,964,000
2025-08-25	1.310	1.340	1.310	1.320	1.277	109,303,400
2025-08-22	1.310	1.310	1.290	1.310	1.268	58,654,000
2025-08-21	1.290	1.320	1.290	1.300	1.258	94,388,000
2025-08-20	1.300	1.300	1.270	1.280	1.239	101,420,000
2025-08-19	1.310	1.320	1.300	1.300	1.258	78,682,000
2025-08-18	1.300	1.340	1.300	1.310	1.268	107,878,000
2025-08-15	1.310	1.320	1.290	1.310	1.268	116,960,000
2025-08-14	1.330	1.350	1.300	1.310	1.268	149,978,000
2025-08-13	1.340	1.350	1.320	1.330	1.287	93,616,856
2025-08-12	1.360	1.360	1.320	1.330	1.287	80,406,000
2025-08-11	1.340	1.360	1.330	1.350	1.307	96,422,000
2025-08-08	1.310	1.350	1.300	1.330	1.287	124,241,006
2025-08-07	1.300	1.320	1.290	1.310	1.268	83,108,000
2025-08-06	1.300	1.310	1.280	1.300	1.258	96,534,047
2025-08-05	1.300	1.310	1.280	1.300	1.258	105,378,000
2025-08-04	1.290	1.310	1.280	1.300	1.258	89,632,456

← NewerPage 5 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.