China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.100	1.110	1.080	1.100	1.022	30,796,000
2024-11-05	1.080	1.110	1.070	1.110	1.031	32,764,000
2024-11-04	1.070	1.080	1.050	1.080	1.003	28,966,000
2024-11-01	1.050	1.090	1.050	1.080	1.003	24,614,000
2024-10-31	1.050	1.070	1.040	1.050	0.976	11,500,000
2024-10-30	1.050	1.070	1.020	1.050	0.976	16,194,000
2024-10-29	1.090	1.090	1.050	1.050	0.976	12,334,000
2024-10-28	1.070	1.090	1.060	1.080	1.003	18,252,000
2024-10-25	1.070	1.080	1.060	1.070	0.994	11,486,000
2024-10-24	1.090	1.090	1.060	1.070	0.994	8,286,000
2024-10-23	1.080	1.110	1.060	1.090	1.013	33,170,000
2024-10-22	1.080	1.100	1.070	1.080	1.003	13,918,000
2024-10-21	1.100	1.100	1.070	1.090	1.013	37,378,000
2024-10-18	1.040	1.100	1.040	1.090	1.013	45,224,000
2024-10-17	1.110	1.110	1.040	1.050	0.976	17,216,000
2024-10-16	1.040	1.100	1.040	1.090	1.013	25,967,848
2024-10-15	1.110	1.140	1.050	1.060	0.985	88,824,000
2024-10-14	1.120	1.150	1.070	1.090	1.013	53,460,000
2024-10-10	1.040	1.150	1.010	1.150	1.068	133,860,000
2024-10-09	1.070	1.090	0.980	1.020	0.948	55,498,000
2024-10-08	1.250	1.270	1.040	1.050	0.976	107,800,000
2024-10-07	1.160	1.240	1.150	1.240	1.152	53,222,000
2024-10-04	1.090	1.180	1.050	1.170	1.087	27,514,000
2024-10-03	1.060	1.110	1.010	1.100	1.022	23,968,000
2024-10-02	0.990	1.060	0.980	1.060	0.985	17,668,623
2024-09-30	0.960	1.010	0.920	0.990	0.920	157,584,623
2024-09-27	0.960	0.980	0.920	0.950	0.883	51,574,000
2024-09-26	0.890	0.940	0.890	0.940	0.873	33,832,000
2024-09-25	0.830	0.890	0.830	0.890	0.827	70,624,000
2024-09-24	0.790	0.820	0.790	0.820	0.762	23,424,000
2024-09-23	0.780	0.790	0.780	0.790	0.734	11,706,648
2024-09-20	0.780	0.790	0.770	0.780	0.725	8,972,000
2024-09-19	0.780	0.790	0.760	0.780	0.725	11,340,000
2024-09-17	0.760	0.780	0.760	0.780	0.725	920,000
2024-09-16	0.760	0.770	0.760	0.770	0.715	560,000
2024-09-13	0.750	0.770	0.750	0.760	0.706	3,122,832
2024-09-12	0.750	0.770	0.750	0.760	0.706	2,272,832
2024-09-11	0.770	0.780	0.750	0.760	0.706	9,754,000
2024-09-10	0.770	0.770	0.750	0.770	0.715	6,764,000
2024-09-09	0.800	0.800	0.760	0.770	0.715	17,990,000
2024-09-05	0.810	0.820	0.800	0.800	0.743	6,935,776
2024-09-04	0.810	0.820	0.800	0.810	0.753	8,728,000
2024-09-03	0.830	0.830	0.810	0.820	0.762	4,010,000
2024-09-02	0.830	0.830	0.810	0.820	0.762	18,980,000
2024-08-30	0.820	0.850	0.820	0.830	0.771	18,048,001
2024-08-29	0.820	0.830	0.810	0.820	0.762	7,495,777
2024-08-28	0.830	0.830	0.810	0.820	0.762	7,732,001
2024-08-27	0.830	0.840	0.820	0.820	0.762	4,336,001
2024-08-26	0.820	0.840	0.820	0.840	0.780	5,639,896
2024-08-23	0.830	0.830	0.810	0.830	0.771	3,806,001
2024-08-22	0.840	0.840	0.810	0.830	0.771	8,822,000
2024-08-21	0.850	0.850	0.830	0.840	0.780	6,836,000
2024-08-20	0.850	0.850	0.830	0.840	0.780	3,918,000
2024-08-19	0.840	0.860	0.830	0.840	0.780	9,872,000
2024-08-16	0.850	0.850	0.830	0.840	0.780	9,760,000
2024-08-15	0.810	0.840	0.810	0.840	0.780	16,216,000
2024-08-14	0.820	0.830	0.810	0.820	0.762	4,486,000
2024-08-13	0.820	0.830	0.810	0.810	0.753	4,968,000
2024-08-12	0.820	0.820	0.810	0.820	0.762	5,122,000
2024-08-09	0.830	0.830	0.810	0.810	0.753	3,812,000

← NewerPage 9 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.