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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.9	0.89	0.89	0.9	0.89	80,000
January 09, 2026	0.85	0.89	0.89	0.9	0.85	93,000
January 08, 2026	0.83	0.83	0.83	0.83	0.83	0
January 07, 2026	0.82	0.83	0.83	0.87	0.8	310,000
January 06, 2026	0.9	0.9	0.9	0.9	0.9	0
January 05, 2026	0.9	0.9	0.9	0.9	0.9	0
January 02, 2026	1.05	0.9	0.9	1.05	0.86	160,000
December 31, 2025	1.13	1	1	1.13	0.84	92,276
December 30, 2025	1	0.89	0.89	1.08	0.89	142,198
December 29, 2025	0.78	0.98	0.98	0.99	0.78	314,254
December 24, 2025	0.78	0.78	0.78	0.78	0.78	30,000
December 23, 2025	0.78	0.78	0.78	0.78	0.78	0
December 22, 2025	0.78	0.78	0.78	0.78	0.78	80,000
December 19, 2025	0.84	0.78	0.78	0.84	0.78	60,000
December 18, 2025	0.89	0.84	0.84	0.89	0.84	20,000
December 17, 2025	0.86	0.77	0.77	0.86	0.77	120,000
December 16, 2025	0.86	0.86	0.86	0.9	0.86	150,040
December 15, 2025	0.69	0.8	0.8	0.8	0.69	170,929
December 12, 2025	0.69	0.68	0.68	0.82	0.62	369,385
December 11, 2025	0.5	0.5	0.5	0.5	0.5	16,730
December 10, 2025	0.52	0.52	0.52	0.52	0.52	0
December 09, 2025	0.52	0.52	0.52	0.52	0.52	5,000
December 08, 2025	0.52	0.52	0.52	0.52	0.52	0
December 05, 2025	0.5	0.52	0.52	0.63	0.5	30,004
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

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