0646.HK - China Environmental Technology Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
21 Jan 20190.0440.0460.0410.0460.0462,072,000
18 Jan 20190.0460.0470.0440.0470.0472,608,000
17 Jan 20190.0470.0470.0460.0470.0471,936,000
16 Jan 20190.0490.0490.0450.0480.0485,856,000
15 Jan 20190.0490.0490.0490.0490.049-
14 Jan 20190.0490.0490.0480.0480.048512,000
11 Jan 20190.0470.0490.0480.0490.049320,000
10 Jan 20190.0480.0480.0480.0480.048-
09 Jan 20190.0470.0500.0470.0480.0481,904,000
08 Jan 20190.0500.0490.0480.0480.048864,000
07 Jan 20190.0490.0500.0490.0500.0501,184,000
04 Jan 20190.0500.0520.0500.0520.052536,000
03 Jan 20190.0510.0510.0510.0510.051-
02 Jan 20190.0520.0520.0490.0510.0512,440,000
31 Dec 20180.0480.0530.0480.0530.053424,000
28 Dec 20180.0490.0530.0480.0480.0483,008,000
27 Dec 20180.0510.0510.0490.0490.049712,000
24 Dec 20180.0510.0510.0510.0510.051504,000
21 Dec 20180.0490.0510.0490.0510.051792,000
20 Dec 20180.0520.0540.0500.0530.0536,816,000
19 Dec 20180.0480.0520.0480.0520.0521,016,000
18 Dec 20180.0510.0510.0490.0490.0491,032,000
17 Dec 20180.0530.0530.0510.0530.0531,888,000
14 Dec 20180.0560.0560.0530.0550.0553,810,500
13 Dec 20180.0590.0640.0530.0550.05518,504,000
12 Dec 20180.0510.0750.0480.0590.05924,640,000
11 Dec 20180.0520.0530.0490.0530.0537,000,000
10 Dec 20180.0510.0520.0490.0500.0501,480,000
07 Dec 20180.0540.0570.0520.0540.0542,608,000
06 Dec 20180.0520.0570.0510.0570.0571,792,000
05 Dec 20180.0550.0550.0520.0540.0541,200,000
04 Dec 20180.0540.0560.0540.0550.0552,992,000
03 Dec 20180.0560.0570.0540.0560.0562,144,000
30 Nov 20180.0570.0570.0530.0540.0541,144,000
29 Nov 20180.0550.0570.0540.0560.0562,800,000
28 Nov 20180.0590.0620.0540.0550.05514,200,000
27 Nov 20180.0620.0620.0570.0580.0587,136,000
26 Nov 20180.0650.0670.0610.0630.0635,440,000
23 Nov 20180.0630.0670.0630.0670.06711,520,000
22 Nov 20180.0730.0730.0660.0660.06635,480,000
21 Nov 20180.0750.0800.0710.0720.07288,040,000
20 Nov 20180.0630.0790.0600.0750.075235,240,000
19 Nov 20180.0530.0620.0370.0590.059453,632,000
16 Nov 20180.0970.0970.0400.0520.052421,568,000
15 Nov 20180.1020.1020.1020.1020.102136,000
14 Nov 20180.1030.1050.1020.1020.1021,072,000
13 Nov 20180.1030.1030.1030.1030.103104,000
12 Nov 20180.1010.1090.1010.1090.109152,000
09 Nov 20180.1090.1090.1090.1090.109-
08 Nov 20180.1090.1100.1090.1090.1094,160,000
07 Nov 20180.1090.1090.1060.1090.109624,000
06 Nov 20180.1070.1120.1070.1090.109136,000
05 Nov 20180.1080.1130.1040.1080.10843,000,000
02 Nov 20180.1090.1090.1080.1090.1091,888,000
01 Nov 20180.1080.1080.1080.1080.108128,000
31 Oct 20180.1090.1090.1090.1090.109-
30 Oct 20180.1110.1110.1050.1100.110208,000
29 Oct 20180.1050.1110.1050.1090.109120,000
26 Oct 20180.1150.1150.1060.1060.106208,000
25 Oct 20180.1050.1150.1040.1100.110760,000
24 Oct 20180.1100.1110.1030.1080.1082,208,000
23 Oct 20180.1120.1170.1110.1140.114904,000
22 Oct 20180.1100.1170.1100.1150.115616,000
19 Oct 20180.1130.1170.1130.1130.113472,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...