China Nature Energy Technology Holdings Limited - 1597.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	2.6	2.6	2.6	2.6	2.6	0
November 05, 2025	2.56	2.56	2.56	2.56	2.56	0
November 04, 2025	2.57	2.56	2.56	2.57	2.56	5,000
November 03, 2025	2.56	2.56	2.56	2.56	2.56	0
October 31, 2025	2.56	2.56	2.56	2.56	2.56	0
October 30, 2025	2.56	2.56	2.56	2.56	2.56	0
October 28, 2025	2.55	2.55	2.55	2.55	2.55	0
October 27, 2025	2.55	2.55	2.55	2.55	2.55	1,000
October 24, 2025	2.55	2.55	2.55	2.55	2.55	0
October 23, 2025	2.55	2.55	2.55	2.55	2.55	2,000
October 22, 2025	2.55	2.55	2.55	2.55	2.55	0
October 21, 2025	2.55	2.55	2.55	2.55	2.55	3,000
October 20, 2025	2.56	2.56	2.56	2.56	2.56	0
October 17, 2025	2.35	2.5	2.5	2.5	2.35	19,000
October 16, 2025	2.3	2.3	2.3	2.3	2.3	0
October 15, 2025	2.29	2.3	2.3	2.3	2.29	8,000
October 14, 2025	2.3	2.3	2.3	2.3	2.3	0
October 13, 2025	2.3	2.3	2.3	2.3	2.3	0
October 10, 2025	2.3	2.3	2.3	2.3	2.3	4,000
October 09, 2025	2.33	2.33	2.33	2.33	2.33	2,000
October 08, 2025	2.32	2.32	2.32	2.32	2.32	0
October 06, 2025	2.32	2.32	2.32	2.32	2.32	0
October 03, 2025	2.32	2.32	2.32	2.32	2.32	16,000
October 02, 2025	2.31	2.31	2.31	2.31	2.31	1,000
September 30, 2025	2.31	2.31	2.31	2.31	2.31	1,000
September 29, 2025	2.31	2.31	2.31	2.31	2.31	0
September 26, 2025	2.31	2.31	2.31	2.31	2.31	0
September 25, 2025	2.3	2.3	2.3	2.3	2.3	0
September 24, 2025	2.3	2.3	2.3	2.3	2.3	1,000
September 23, 2025	2.3	2.31	2.31	2.31	2.3	1,000
September 22, 2025	2.39	2.39	2.39	2.39	2.39	0
September 19, 2025	2.39	2.39	2.39	2.39	2.39	0
September 18, 2025	2.39	2.39	2.39	2.39	2.39	0
September 17, 2025	2.39	2.39	2.39	2.39	2.39	0
September 16, 2025	2.4	2.4	2.4	2.4	2.4	0
September 15, 2025	2.49	2.4	2.4	2.54	2.38	30,000
September 12, 2025	2.5	2.54	2.54	2.54	2.5	3,000
September 11, 2025	2.56	2.56	2.56	2.56	2.56	0
September 10, 2025	2.56	2.56	2.56	2.56	2.56	3,000
September 09, 2025	2.56	2.56	2.56	2.56	2.56	0
September 08, 2025	2.56	2.56	2.56	2.56	2.56	0
September 05, 2025	2.56	2.56	2.56	2.56	2.56	2,000
September 04, 2025	2.56	2.56	2.56	2.56	2.56	0
September 03, 2025	2.56	2.56	2.56	2.56	2.56	0
September 02, 2025	2.58	2.56	2.56	2.58	2.56	19,000
September 01, 2025	2.59	2.58	2.58	2.59	2.58	2,000
August 29, 2025	2.6	2.6	2.6	2.6	2.6	0
August 28, 2025	2.57	2.6	2.57	2.6	2.56	12,000
August 27, 2025	2.6	2.6	2.6	2.6	2.6	0
August 26, 2025	2.6	2.6	2.6	2.6	2.6	12,000
August 25, 2025	2.7	2.7	2.7	2.7	2.7	11,000
August 22, 2025	2.7	2.7	2.7	2.7	2.7	4,000
August 21, 2025	2.7	2.7	2.7	2.7	2.7	5,000
August 20, 2025	3	2.8	2.8	3	2.75	7,000
August 19, 2025	2.93	3	3	3	2.9	51,000
August 18, 2025	3	2.93	2.93	3	2.8	66,000
August 15, 2025	3.64	3.64	3.64	3.64	3.64	0
August 14, 2025	3.69	3.69	3.69	3.69	3.69	1,000
August 13, 2025	4.05	3.77	3.77	4.05	3.77	12,000
August 12, 2025	3.7	4.05	4.05	4.8	3.7	498,000

China Nature Energy Technology Holdings Limited (1597.HK) HKSE