0646.HK - China Environmental Technology Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20190.0300.0300.0300.0300.030800,000
24 Jun 20190.0320.0320.0320.0310.031600,000
21 Jun 20190.0310.0320.0270.0320.032992,000
20 Jun 20190.0300.0310.0300.0310.031576,000
19 Jun 20190.0330.0380.0300.0310.0312,336,000
18 Jun 20190.0310.0310.0310.0310.031560,000
17 Jun 20190.0280.0280.0280.0280.02856,000
14 Jun 20190.0340.0340.0340.0340.034-
13 Jun 20190.0340.0340.0340.0340.0348,000
12 Jun 20190.0290.0300.0250.0320.032544,000
11 Jun 20190.0300.0300.0300.0300.030-
10 Jun 20190.0300.0300.0300.0300.030-
06 Jun 20190.0300.0300.0300.0300.030-
05 Jun 20190.0300.0300.0300.0300.030-
04 Jun 20190.0300.0300.0300.0300.030-
03 Jun 20190.0300.0300.0300.0300.030360,000
31 May 20190.0300.0300.0300.0300.030-
30 May 20190.0300.0300.0300.0300.030-
29 May 20190.0300.0300.0300.0300.030-
28 May 20190.0320.0320.0300.0300.030320,000
27 May 20190.0320.0320.0320.0320.032-
24 May 20190.0320.0320.0320.0320.032-
23 May 20190.0320.0320.0320.0320.032-
22 May 20190.0320.0320.0320.0320.03224,000
21 May 20190.0340.0340.0340.0340.034480,000
20 May 20190.0340.0340.0340.0340.03464,000
17 May 20190.0360.0360.0320.0340.0343,904,000
16 May 20190.0370.0370.0350.0350.0352,552,000
15 May 20190.0360.0370.0360.0370.0371,360,000
14 May 20190.0380.0380.0360.0380.0382,144,000
10 May 20190.0380.0380.0380.0380.038-
09 May 20190.0380.0380.0370.0370.037240,000
08 May 20190.0390.0390.0360.0380.0382,440,000
07 May 20190.0400.0420.0360.0390.0391,392,000
06 May 20190.0450.0450.0400.0420.0424,440,000
30 Apr 20190.0510.0520.0480.0480.0481,608,000
29 Apr 20190.0530.0560.0470.0510.0518,016,000
26 Apr 20190.0560.0570.0530.0540.0541,936,000
25 Apr 20190.0570.0570.0550.0560.056496,000
24 Apr 20190.0560.0560.0550.0560.0561,040,000
23 Apr 20190.0590.0590.0570.0590.059320,000
18 Apr 20190.0590.0590.0590.0590.059-
17 Apr 20190.0650.0650.0540.0590.0594,016,000
16 Apr 20190.0550.0600.0540.0590.0592,968,000
15 Apr 20190.0540.0560.0540.0550.055920,000
12 Apr 20190.0620.0620.0620.0620.062-
11 Apr 20190.0620.0620.0620.0620.062-
10 Apr 20190.0620.0620.0620.0620.062-
09 Apr 20190.0620.0620.0620.0620.062-
08 Apr 20190.0620.0620.0620.0620.062-
04 Apr 20190.0620.0620.0620.0620.062-
03 Apr 20190.0620.0620.0620.0620.062-
02 Apr 20190.0620.0620.0620.0620.062-
01 Apr 20190.0620.0620.0620.0620.062-
29 Mar 20190.0600.0660.0600.0620.0622,936,000
28 Mar 20190.0600.0600.0600.0600.06040,000
27 Mar 20190.0610.0610.0580.0600.0605,352,000
26 Mar 20190.0670.0670.0600.0600.0604,160,000
25 Mar 20190.0560.0660.0560.0660.0662,912,000
22 Mar 20190.0610.0620.0600.0620.0621,352,000
21 Mar 20190.0620.0620.0580.0600.0602,344,000
20 Mar 20190.0620.0620.0590.0600.0606,704,000
19 Mar 20190.0620.0630.0610.0620.0621,080,000
18 Mar 20190.0600.0620.0600.0620.0622,320,000
15 Mar 20190.0600.0600.0600.0600.0601,952,000
14 Mar 20190.0590.0600.0580.0600.0602,912,000
13 Mar 20190.0620.0620.0590.0600.0605,720,000
12 Mar 20190.0600.0610.0590.0610.0615,424,000
11 Mar 20190.0590.0600.0570.0580.0582,992,000
08 Mar 20190.0580.0580.0560.0580.0586,792,000
07 Mar 20190.0580.0580.0560.0580.0581,096,000
06 Mar 20190.0490.0620.0490.0580.05823,024,000
05 Mar 20190.0530.0530.0510.0530.0531,040,000
04 Mar 20190.0520.0520.0520.0520.052800,000
01 Mar 20190.0530.0540.0500.0510.0514,608,000
28 Feb 20190.0460.0590.0460.0530.05318,240,000
27 Feb 20190.0470.0490.0440.0470.0472,720,000
26 Feb 20190.0470.0470.0420.0470.0472,192,000
25 Feb 20190.0440.0460.0440.0460.0465,408,000
22 Feb 20190.0430.0470.0430.0470.04732,000
21 Feb 20190.0480.0490.0440.0440.0443,080,000
20 Feb 20190.0410.0480.0410.0480.048464,000
19 Feb 20190.0450.0450.0420.0420.042104,000
18 Feb 20190.0450.0450.0420.0450.045464,000
15 Feb 20190.0470.0470.0440.0450.045824,000
14 Feb 20190.0430.0470.0400.0470.0472,544,000
13 Feb 20190.0490.0490.0490.0490.049-
12 Feb 20190.0450.0450.0450.0450.04516,000
11 Feb 20190.0450.0450.0450.0450.045-
08 Feb 20190.0450.0450.0450.0450.04564,000
04 Feb 20190.0450.0450.0450.0450.04532,000
01 Feb 20190.0450.0450.0450.0450.045296,000
31 Jan 20190.0460.0460.0430.0450.045456,000
30 Jan 20190.0430.0470.0430.0470.0471,712,000
29 Jan 20190.0470.0470.0470.0470.047-
28 Jan 20190.0460.0460.0430.0460.046376,000
25 Jan 20190.0440.0470.0440.0470.0471,616,000
24 Jan 20190.0470.0480.0450.0460.0461,952,000
23 Jan 20190.0460.0460.0460.0460.046-
22 Jan 20190.0460.0490.0460.0460.046232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...