0646.HK - China Environmental Technology Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20180.1130.1170.1130.1150.115408,000
18 Oct 20180.1130.1180.1130.1130.1131,200,000
16 Oct 20180.1230.1240.1100.1130.1132,296,000
15 Oct 20180.1140.1240.1120.1120.112376,000
12 Oct 20180.1250.1250.1120.1200.1207,304,000
11 Oct 20180.1310.1340.1150.1190.1195,872,000
10 Oct 20180.1490.1560.1330.1360.1367,760,000
09 Oct 20180.1240.1590.1240.1420.14232,744,000
08 Oct 20180.1200.1300.1200.1240.1245,856,000
05 Oct 20180.1160.1220.1110.1220.1227,248,000
04 Oct 20180.1280.1300.1060.1210.12112,056,000
03 Oct 20180.1160.2350.1160.1230.12384,376,000
02 Oct 20180.1100.1200.1090.1150.1152,152,000
28 Sep 20180.1020.1100.0950.1100.11021,976,000
27 Sep 20180.1020.1070.0910.0970.0973,848,000
26 Sep 20180.0870.1020.0790.1010.10110,560,000
24 Sep 20180.0880.0880.0880.0880.08848,000
21 Sep 20180.0870.0870.0870.0870.087224,000
20 Sep 20180.0870.0870.0870.0870.08780,000
19 Sep 20180.0880.0880.0880.0880.088-
18 Sep 20180.0880.0880.0870.0880.088464,000
17 Sep 20180.0880.0880.0880.0880.088160,000
14 Sep 20180.0870.0870.0870.0870.087-
13 Sep 20180.0870.0870.0870.0870.087-
12 Sep 20180.0870.0870.0870.0870.08724,000
11 Sep 20180.0900.0900.0890.0890.0892,184,000
10 Sep 20180.0940.0940.0940.0940.094-
07 Sep 20180.0890.0890.0890.0890.089-
06 Sep 20180.0900.0910.0890.0890.0891,008,000
05 Sep 20180.0940.0940.0920.0900.090968,000
04 Sep 20180.0930.0940.0930.0940.094616,000
03 Sep 20180.0990.0990.0980.0980.09872,000
31 Aug 20180.0900.0900.0900.0900.09016,000
30 Aug 20180.0900.0900.0900.0900.09040,000
29 Aug 20180.0900.0900.0900.0900.09072,000
28 Aug 20180.0900.0900.0890.0900.0903,096,000
27 Aug 20180.0900.0940.0890.0920.0921,616,000
24 Aug 20180.0900.0900.0900.0900.090-
23 Aug 20180.0900.0900.0900.0900.0901,376,000
22 Aug 20180.0930.0930.0930.0930.0938,000
21 Aug 20180.1000.1000.0800.0880.0886,792,000
20 Aug 20180.0910.1040.0910.1000.1003,472,000
17 Aug 20180.0890.0970.0890.0910.0912,264,000
16 Aug 20180.0760.0830.0760.0810.081600,000
15 Aug 20180.0900.0900.0900.0900.090-
14 Aug 20180.0900.0900.0880.0900.0901,712,000
13 Aug 20180.0880.0910.0880.0900.090624,000
10 Aug 20180.0880.0880.0880.0880.088288,000
09 Aug 20180.0900.0900.0900.0900.090600,000
08 Aug 20180.0890.0910.0880.0910.091280,000
07 Aug 20180.0900.0920.0850.0870.0873,296,000
06 Aug 20180.0940.0940.0890.0890.0893,728,000
03 Aug 20180.0920.0940.0920.0940.09480,000
02 Aug 20180.0910.0920.0910.0920.092288,000
01 Aug 20180.0950.0990.0900.0900.0904,152,000
31 Jul 20180.0960.0960.0900.0940.0941,600,000
30 Jul 20180.1000.1000.1000.1000.100-
27 Jul 20180.1030.1030.1030.1030.103-
26 Jul 20180.1020.1040.1000.1040.1041,104,000
25 Jul 20180.1040.1040.1040.1040.104-
24 Jul 20180.1050.1050.1050.1050.105-
23 Jul 20180.1050.1080.1000.1050.1051,056,000
20 Jul 20180.1000.1000.1000.1000.100-
19 Jul 20180.1010.1070.1000.1040.104392,000
18 Jul 20180.1070.1090.1000.1050.105736,000
17 Jul 20180.1060.1080.0910.1040.1041,832,000
16 Jul 20180.1050.1050.0860.0990.0992,952,000
13 Jul 20180.1090.1090.0950.1000.100176,000
12 Jul 20180.0980.1000.0920.0990.099584,000
11 Jul 20180.0960.1070.0920.0960.0963,880,000
10 Jul 20180.1090.1090.0920.0960.0962,920,000
09 Jul 20180.0980.1100.0980.1050.1052,872,000
06 Jul 20180.1060.1100.0990.1100.1101,864,000
05 Jul 20180.0970.1070.1070.1070.10788,000
04 Jul 20180.1030.1070.1030.1070.107288,000
03 Jul 20180.1040.1040.1040.1040.104-
29 Jun 20180.0980.1050.0960.1040.104168,000
28 Jun 20180.0960.1060.0960.1030.103664,000
27 Jun 20180.1020.1050.1010.1030.103224,000
26 Jun 20180.1090.1090.1090.1090.10996,000
25 Jun 20180.1100.1100.1050.1100.110208,000
22 Jun 20180.1070.1100.1040.1080.108536,000
21 Jun 20180.1030.1030.0960.0960.096216,000
20 Jun 20180.1050.1080.1020.1020.1021,152,000
19 Jun 20180.1030.1100.1000.1080.1081,736,000
15 Jun 20180.1050.1060.1050.1060.106480,000
14 Jun 20180.1070.1160.1030.1120.1122,424,000
13 Jun 20180.1040.1100.1040.1090.1091,928,000
12 Jun 20180.1080.1100.1080.1080.108120,000
11 Jun 20180.1090.1090.1090.1090.109-
08 Jun 20180.1070.1100.1050.1090.109744,000
07 Jun 20180.1150.1150.1150.1150.115240,000
06 Jun 20180.1150.1150.1150.1150.115136,000
05 Jun 20180.1110.1160.1110.1160.116520,000
04 Jun 20180.1080.1130.1080.1110.111224,000
01 Jun 20180.1140.1140.1040.1080.1089,080,000
31 May 20180.1160.1160.1150.1150.115112,000
30 May 20180.1140.1170.1110.1110.1111,008,000
29 May 20180.1170.1170.1140.1150.115136,000
28 May 20180.1150.1170.1130.1170.117344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...