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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.08	1.08	1.08	1.08	1.08	4,418
September 04, 2025	1.08	1.08	1.08	1.08	1.08	10,000
September 03, 2025	1.06	1.05	1.05	1.06	1.05	70,000
September 02, 2025	1.1	1.1	1.1	1.1	1.1	100,000
September 01, 2025	1.1	1.1	1.1	1.1	1.1	20,000
August 29, 2025	1.1	1.1	1.1	1.2	1.1	83,005
August 28, 2025	1.15	1.15	1.15	1.15	1.15	0
August 27, 2025	1.18	1.15	1.15	1.18	1.15	80,000
August 26, 2025	1.17	1.16	1.16	1.17	1.16	22,000
August 25, 2025	1.18	1.18	1.18	1.21	1.18	163,161
August 22, 2025	1.39	1.18	1.18	1.39	1.12	350,624
August 21, 2025	1.08	1.4	1.4	1.45	1.08	256,702
August 20, 2025	1.15	1.09	1.09	1.15	1.09	90,000
August 19, 2025	1.18	1.15	1.15	1.19	1.15	49,010
August 18, 2025	1.18	1.15	1.15	1.18	1.15	21,510
August 15, 2025	1.19	1.18	1.18	1.2	1.18	130,000
August 14, 2025	1.17	1.12	1.12	1.2	1.12	83,939
August 13, 2025	1.03	1.19	1.19	1.2	1.01	240,000
August 12, 2025	1.04	1.12	1.12	1.12	1.04	166,160
August 11, 2025	1.09	1.04	1.04	1.1	1.01	145,312
August 08, 2025	1.15	1.09	1.09	1.15	1.05	263,150
August 07, 2025	1.27	1.22	1.22	1.27	1.03	503,006
August 06, 2025	1.16	1.25	1.25	1.5	1.11	2.05M
August 05, 2025	0.99	1.22	1.22	1.24	0.87	1.28M
August 04, 2025	0.72	0.99	0.99	1	0.72	997,007
August 01, 2025	0.67	0.67	0.67	0.67	0.67	40,000
July 31, 2025	0.66	0.65	0.65	0.67	0.65	92,000
July 30, 2025	0.65	0.65	0.65	0.65	0.65	9
July 29, 2025	0.66	0.66	0.66	0.66	0.66	0
July 28, 2025	0.66	0.66	0.66	0.7	0.66	65,715
July 25, 2025	0.59	0.59	0.59	0.59	0.59	2,000
July 24, 2025	0.6	0.58	0.58	0.6	0.58	71,010
July 23, 2025	0.65	0.6	0.6	0.65	0.6	421,006
July 22, 2025	0.67	0.67	0.67	0.67	0.67	70,000
July 21, 2025	0.68	0.67	0.67	0.79	0.6	1.21M
July 18, 2025	0.51	0.67	0.67	0.7	0.51	1.06M
July 17, 2025	0.51	0.5	0.5	0.51	0.49	165,000
July 16, 2025	0.5	0.51	0.51	0.51	0.5	261,025
July 15, 2025	0.46	0.5	0.5	0.51	0.46	80,000
July 14, 2025	0.45	0.51	0.51	0.51	0.45	25,818
July 11, 2025	0.45	0.49	0.49	0.51	0.45	150,136
July 10, 2025	0.44	0.44	0.44	0.44	0.44	0
July 09, 2025	0.44	0.44	0.44	0.44	0.42	63,000
July 08, 2025	0.44	0.44	0.44	0.44	0.44	120,000
July 07, 2025	0.44	0.44	0.44	0.44	0.44	30,000
July 04, 2025	0.44	0.44	0.44	0.44	0.43	140,100
July 03, 2025	0.44	0.44	0.44	0.44	0.44	10,000
July 02, 2025	0.41	0.43	0.43	0.47	0.4	210,000
June 30, 2025	0.41	0.41	0.41	0.41	0.41	30,024
June 27, 2025	0.37	0.4	0.4	0.4	0.37	76,000
June 26, 2025	0.39	0.39	0.39	0.39	0.39	0
June 25, 2025	0.39	0.39	0.39	0.39	0.39	0
June 24, 2025	0.36	0.4	0.4	0.4	0.36	54,515
June 23, 2025	0.39	0.39	0.39	0.39	0.39	0
June 20, 2025	0.39	0.39	0.39	0.39	0.39	20,000
June 19, 2025	0.4	0.4	0.4	0.4	0.4	0
June 18, 2025	0.4	0.4	0.4	0.4	0.4	0
June 17, 2025	0.4	0.4	0.4	0.4	0.4	20,081
June 16, 2025	0.39	0.41	0.41	0.41	0.39	70,060
June 13, 2025	0.38	0.38	0.38	0.38	0.38	18,000

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