China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.000	1.010	0.990	1.010	0.952	4,576,000
2025-05-07	1.000	1.010	0.990	1.000	0.942	8,832,000
2025-05-06	0.980	1.000	0.980	1.000	0.942	12,850,000
2025-05-02	0.980	0.990	0.980	0.980	0.923	2,674,000
2025-04-30	1.000	1.000	0.980	0.990	0.933	3,600,000
2025-04-29	1.000	1.000	0.980	0.990	0.933	12,136,000
2025-04-28	1.000	1.000	0.990	1.000	0.942	3,026,000
2025-04-25	1.000	1.010	0.990	1.000	0.942	4,620,000
2025-04-24	1.010	1.020	0.990	1.000	0.942	9,007,000
2025-04-23	1.000	1.010	0.990	1.000	0.942	8,602,000
2025-04-22	0.990	1.000	0.980	1.000	0.942	5,329,628
2025-04-17	1.000	1.000	0.980	0.990	0.933	6,254,000
2025-04-16	1.010	1.010	0.980	1.000	0.942	5,596,000
2025-04-15	1.010	1.010	0.990	1.000	0.942	8,075,818
2025-04-14	1.000	1.020	1.000	1.010	0.952	7,292,000
2025-04-11	0.990	1.010	0.980	1.000	0.942	18,812,000
2025-04-10	1.000	1.010	0.980	1.000	0.942	40,094,000
2025-04-09	0.940	0.990	0.930	0.990	0.933	27,022,000
2025-04-08	0.940	0.960	0.920	0.960	0.904	34,906,000
2025-04-07	1.000	1.000	0.900	0.920	0.867	50,420,000
2025-04-03	1.020	1.050	1.010	1.040	0.980	18,004,000
2025-04-02	1.030	1.040	1.020	1.030	0.970	8,100,000
2025-04-01	1.020	1.040	1.010	1.030	0.970	13,153,408
2025-03-31	1.040	1.040	0.990	1.010	0.952	21,965,793
2025-03-28	1.050	1.050	1.020	1.040	0.980	31,088,000
2025-03-27	1.060	1.060	1.040	1.050	0.989	11,304,000
2025-03-26	1.060	1.070	1.040	1.060	0.999	10,810,000
2025-03-25	1.060	1.070	1.050	1.060	0.999	10,650,000
2025-03-24	1.080	1.080	1.050	1.070	1.008	14,804,000
2025-03-21	1.060	1.080	1.040	1.080	1.017	31,938,350
2025-03-20	1.070	1.100	1.060	1.070	1.008	21,986,000
2025-03-19	1.080	1.080	1.060	1.070	1.008	19,888,000
2025-03-18	1.070	1.090	1.060	1.080	1.017	28,705,700
2025-03-17	1.040	1.090	1.030	1.070	1.008	43,240,000
2025-03-14	1.000	1.040	1.000	1.030	0.970	40,510,000
2025-03-13	1.000	1.010	0.980	1.000	0.942	23,418,000
2025-03-12	0.990	1.000	0.980	1.000	0.942	20,024,000
2025-03-11	0.980	0.990	0.970	0.990	0.933	6,206,000
2025-03-10	0.990	1.000	0.970	0.990	0.933	17,438,000
2025-03-07	0.990	1.000	0.980	0.990	0.933	18,940,000
2025-03-06	0.980	0.990	0.970	0.990	0.933	20,630,000
2025-03-05	0.970	0.980	0.960	0.980	0.923	19,160,000
2025-03-04	0.970	0.970	0.950	0.960	0.904	17,158,000
2025-03-03	0.970	0.990	0.960	0.970	0.914	17,466,000
2025-02-28	0.990	1.000	0.960	0.970	0.914	27,014,582
2025-02-27	1.000	1.000	0.980	0.990	0.933	23,871,914
2025-02-26	0.980	1.000	0.980	0.990	0.933	17,478,960
2025-02-25	0.990	0.990	0.970	0.970	0.914	13,180,000
2025-02-24	0.950	1.010	0.950	0.990	0.933	44,535,421
2025-02-21	0.960	0.960	0.940	0.960	0.904	18,466,942
2025-02-20	0.950	0.960	0.940	0.950	0.895	14,566,942
2025-02-19	0.960	0.960	0.950	0.960	0.904	3,786,000
2025-02-18	0.970	0.970	0.950	0.960	0.904	6,606,000
2025-02-17	0.960	0.980	0.950	0.960	0.904	19,834,000
2025-02-14	0.960	0.970	0.940	0.960	0.904	13,259,798
2025-02-13	0.960	0.970	0.940	0.950	0.895	14,276,684
2025-02-12	0.940	0.970	0.930	0.950	0.895	12,202,000
2025-02-11	0.960	0.960	0.930	0.930	0.876	9,106,000
2025-02-10	0.940	0.960	0.940	0.950	0.895	10,036,000
2025-02-07	0.950	0.960	0.940	0.940	0.886	9,302,000

← NewerPage 7 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.