China Environmental Technology and Bioenergy Holdings Limited - 1237.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.49	0.49	0.49	0.49	0.48	95,930
December 03, 2025	0.58	0.58	0.58	0.58	0.58	30,000
December 02, 2025	0.6	0.6	0.6	0.6	0.6	0
December 01, 2025	0.58	0.6	0.6	0.6	0.58	50,604
November 28, 2025	0.59	0.59	0.59	0.59	0.59	20,000
November 27, 2025	0.61	0.61	0.61	0.61	0.61	10,000
November 26, 2025	0.61	0.61	0.61	0.61	0.61	20,000
November 25, 2025	0.59	0.59	0.59	0.59	0.59	0
November 24, 2025	0.59	0.59	0.59	0.59	0.59	60
November 21, 2025	0.58	0.58	0.58	0.58	0.58	40,000
November 20, 2025	0.61	0.61	0.61	0.61	0.61	0
November 19, 2025	0.61	0.61	0.61	0.61	0.6	60,000
November 18, 2025	0.65	0.65	0.65	0.65	0.65	0
November 17, 2025	0.65	0.65	0.65	0.65	0.65	0
November 14, 2025	0.65	0.65	0.65	0.65	0.65	0
November 13, 2025	0.69	0.65	0.65	0.69	0.65	70,000
November 12, 2025	0.7	0.7	0.7	0.7	0.7	0
November 11, 2025	0.7	0.7	0.7	0.7	0.7	2,800
November 10, 2025	0.7	0.7	0.7	0.7	0.7	20,000
November 07, 2025	0.64	0.68	0.68	0.68	0.64	27,212
November 06, 2025	0.67	0.76	0.76	0.76	0.67	40,000
November 05, 2025	0.73	0.68	0.68	0.73	0.6	156,606
November 04, 2025	0.79	0.79	0.79	0.79	0.79	400
November 03, 2025	0.79	0.79	0.79	0.79	0.79	0
October 31, 2025	0.79	0.79	0.79	0.79	0.79	10,000
October 30, 2025	0.79	0.79	0.79	0.79	0.79	40,363
October 28, 2025	0.82	0.82	0.82	0.82	0.82	10,000
October 27, 2025	0.85	0.85	0.85	0.85	0.85	10,032
October 24, 2025	0.87	0.87	0.87	0.87	0.87	0
October 23, 2025	0.87	0.87	0.87	0.87	0.87	0
October 22, 2025	0.87	0.87	0.87	0.87	0.87	0
October 21, 2025	0.86	0.87	0.87	0.87	0.86	53,000
October 20, 2025	0.9	0.9	0.9	0.9	0.9	0
October 17, 2025	0.9	0.9	0.9	0.9	0.9	10,122
October 16, 2025	0.9	0.9	0.9	0.9	0.9	5,000
October 15, 2025	0.9	0.9	0.9	0.9	0.9	20,000
October 14, 2025	0.9	0.9	0.9	0.9	0.9	10,000
October 13, 2025	0.86	0.91	0.91	0.91	0.86	10,000
October 10, 2025	0.98	0.98	0.98	0.98	0.98	812
October 09, 2025	1	1	1	1	1	20,000
October 08, 2025	1.05	1.05	1.05	1.05	1.05	0
October 06, 2025	1.05	1.05	1.05	1.05	1.05	10,000
October 03, 2025	1.1	1.1	1.1	1.1	1.1	30,000
October 02, 2025	0.99	0.99	0.99	0.99	0.99	0
September 30, 2025	0.99	0.99	0.99	0.99	0.99	130,000
September 29, 2025	0.98	0.98	0.98	0.98	0.98	204
September 26, 2025	1.01	0.98	0.98	1.01	0.98	101,818
September 25, 2025	1.1	1.01	1.01	1.1	1.01	120,000
September 24, 2025	1.1	1.1	1.1	1.1	1.1	0
September 23, 2025	1.1	1.1	1.1	1.1	1.1	30,000
September 22, 2025	1.02	1.02	1.02	1.02	1.02	0
September 19, 2025	1.02	1.02	1.02	1.02	1.02	0
September 18, 2025	1.03	1.02	1.02	1.03	1.02	20,000
September 17, 2025	1.03	1.04	1.04	1.04	1.03	30,012
September 16, 2025	1.08	1.08	1.08	1.08	1.08	50,000
September 15, 2025	1.08	1.08	1.08	1.08	1.08	10,018
September 12, 2025	1.13	1.08	1.08	1.14	1.08	115,428
September 11, 2025	1	1	1	1	1	0
September 10, 2025	1.01	1	1	1.01	1	160,000
September 09, 2025	1.09	1.02	1.02	1.09	0.99	110,000

China Environmental Technology and Bioenergy Holdings Limited (1237.HK) HKSE