China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.920	0.950	0.920	0.940	0.886	10,408,263
2025-02-05	0.950	0.950	0.920	0.930	0.876	7,496,000
2025-02-04	0.930	0.950	0.920	0.940	0.886	2,716,000
2025-02-03	0.940	0.940	0.910	0.930	0.876	5,072,000
2025-01-28	0.940	0.950	0.920	0.950	0.895	3,444,314
2025-01-27	0.940	0.960	0.930	0.950	0.895	7,174,000
2025-01-24	0.940	0.950	0.920	0.930	0.876	7,750,000
2025-01-23	0.930	0.950	0.920	0.930	0.876	15,908,000
2025-01-22	0.930	0.940	0.910	0.920	0.867	22,614,000
2025-01-21	0.960	0.970	0.920	0.920	0.867	41,672,002
2025-01-20	0.950	0.970	0.940	0.950	0.895	15,788,000
2025-01-17	0.950	0.950	0.940	0.940	0.886	4,908,000
2025-01-16	0.940	0.960	0.940	0.950	0.895	10,400,000
2025-01-15	0.950	0.950	0.930	0.930	0.876	2,922,000
2025-01-14	0.920	0.950	0.920	0.940	0.886	8,488,282
2025-01-13	0.920	0.930	0.900	0.910	0.857	19,274,282
2025-01-10	0.950	0.950	0.920	0.920	0.867	10,950,000
2025-01-09	0.950	0.950	0.940	0.940	0.886	2,218,000
2025-01-08	0.950	0.950	0.920	0.940	0.886	13,528,000
2025-01-07	0.960	0.970	0.940	0.950	0.895	15,398,000
2025-01-06	0.980	0.980	0.960	0.960	0.904	15,292,000
2025-01-03	0.980	0.990	0.970	0.980	0.923	9,188,000
2025-01-02	1.020	1.020	0.970	0.980	0.923	25,122,865
2024-12-31	1.010	1.030	1.010	1.030	0.970	7,498,865
2024-12-30	1.030	1.030	1.010	1.010	0.952	12,712,000
2024-12-27	1.020	1.030	1.010	1.030	0.970	15,874,000
2024-12-24	1.010	1.030	1.010	1.030	0.970	7,582,000
2024-12-23	1.010	1.010	0.990	1.010	0.952	8,786,000
2024-12-20	1.010	1.010	0.990	1.000	0.942	12,682,279
2024-12-19	1.010	1.010	1.000	1.000	0.942	7,748,000
2024-12-18	1.010	1.020	1.010	1.020	0.961	7,232,000
2024-12-17	1.020	1.020	0.990	1.000	0.942	10,820,000
2024-12-16	1.020	1.030	1.010	1.020	0.961	8,872,000
2024-12-13	1.030	1.040	1.000	1.020	0.961	24,162,000
2024-12-12	1.020	1.040	1.010	1.040	0.980	13,214,100
2024-12-11	1.020	1.030	1.010	1.020	0.961	5,858,100
2024-12-10	1.050	1.060	1.000	1.020	0.961	19,926,000
2024-12-09	1.010	1.030	1.000	1.030	0.970	14,346,000
2024-12-06	0.990	1.010	0.990	1.010	0.952	12,092,100
2024-12-05	0.980	0.990	0.970	0.980	0.923	5,132,000
2024-12-04	0.990	0.990	0.970	0.980	0.923	12,200,000
2024-12-03	0.990	1.000	0.980	1.000	0.942	7,256,000
2024-12-02	0.970	0.990	0.960	0.980	0.923	17,326,100
2024-11-29	0.970	0.990	0.960	0.980	0.911	8,048,000
2024-11-28	0.980	0.990	0.960	0.970	0.901	16,096,000
2024-11-27	0.980	0.990	0.960	0.990	0.920	22,818,000
2024-11-26	0.970	0.990	0.960	0.970	0.901	11,883,177
2024-11-25	0.990	0.990	0.960	0.970	0.901	15,096,000
2024-11-22	1.020	1.030	0.970	0.990	0.920	25,194,000
2024-11-21	1.040	1.050	1.020	1.020	0.948	5,408,000
2024-11-20	1.050	1.050	1.020	1.040	0.966	16,306,000
2024-11-19	1.050	1.060	1.030	1.050	0.976	14,332,100
2024-11-18	1.020	1.080	1.020	1.050	0.976	38,187,530
2024-11-15	1.030	1.040	1.010	1.010	0.938	13,480,000
2024-11-14	1.050	1.070	1.010	1.030	0.957	23,394,000
2024-11-13	1.060	1.090	1.050	1.060	0.985	13,722,000
2024-11-12	1.100	1.110	1.060	1.060	0.985	19,188,620
2024-11-11	1.100	1.110	1.090	1.110	1.031	18,132,000
2024-11-08	1.150	1.160	1.100	1.110	1.031	19,878,000
2024-11-07	1.100	1.150	1.090	1.140	1.059	31,048,000

← NewerPage 8 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.