China Everbright Environment Group Limited (HKG:0257)
Hong Kong · Delayed Price · Currency is HKD 4.340
+0.020 (0.46%)
Aug 6, 2025, 4:08 PM HKT
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.26 | 4.36 | 4.26 | 4.34 | 4.34 | 0.46% | 8,545,511 |
| Aug 5, 2025 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 2.13% | 21,407,273 |
| Aug 4, 2025 | 4.15 | 4.24 | 4.11 | 4.23 | 4.23 | 1.68% | 12,772,712 |
| Aug 1, 2025 | 4.20 | 4.22 | 4.12 | 4.16 | 4.16 | -1.19% | 15,581,197 |
| Jul 31, 2025 | 4.23 | 4.23 | 4.17 | 4.21 | 4.21 | -0.47% | 21,317,740 |
| Jul 30, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.23 | -0.47% | 18,148,425 |
| Jul 29, 2025 | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | 0.95% | 18,025,000 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.19 | 4.21 | 4.21 | -0.94% | 13,727,000 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.20 | 4.25 | 4.25 | - | 33,210,000 |
| Jul 24, 2025 | 4.21 | 4.25 | 4.17 | 4.25 | 4.25 | 1.19% | 18,207,843 |
| Jul 23, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.20 | -0.94% | 16,158,957 |
| Jul 22, 2025 | 4.18 | 4.27 | 4.13 | 4.24 | 4.24 | 1.44% | 16,738,246 |
| Jul 21, 2025 | 4.11 | 4.23 | 4.11 | 4.18 | 4.18 | 1.21% | 18,407,669 |
| Jul 18, 2025 | 4.12 | 4.16 | 4.07 | 4.13 | 4.13 | 0.73% | 11,690,000 |
| Jul 17, 2025 | 4.12 | 4.13 | 4.05 | 4.10 | 4.10 | -0.49% | 11,399,639 |
| Jul 16, 2025 | 4.12 | 4.13 | 4.07 | 4.12 | 4.12 | - | 15,244,185 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 9,470,990 |
| Jul 14, 2025 | 4.15 | 4.21 | 4.15 | 4.16 | 4.16 | 0.24% | 12,208,264 |
| Jul 11, 2025 | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | 0.24% | 11,835,643 |
| Jul 10, 2025 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 1.47% | 31,976,422 |
| Jul 9, 2025 | 4.01 | 4.09 | 3.98 | 4.08 | 4.08 | 1.75% | 21,439,720 |
| Jul 8, 2025 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.50% | 14,517,720 |
| Jul 7, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 10,729,000 |
| Jul 4, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 0.76% | 18,757,000 |
| Jul 3, 2025 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 8,617,506 |
| Jul 2, 2025 | 3.82 | 4.04 | 3.82 | 3.95 | 3.95 | 3.40% | 31,998,000 |
| Jun 30, 2025 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.78% | 12,490,852 |
| Jun 27, 2025 | 3.95 | 3.96 | 3.80 | 3.85 | 3.85 | -2.53% | 29,862,675 |
| Jun 26, 2025 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.25% | 5,769,000 |
| Jun 25, 2025 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | 8,112,790 |
| Jun 24, 2025 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | - | 14,598,027 |
| Jun 23, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 12,426,993 |
| Jun 20, 2025 | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | 1.27% | 21,850,388 |
| Jun 19, 2025 | 4.01 | 4.02 | 3.87 | 3.93 | 3.93 | -2.48% | 14,158,460 |
| Jun 18, 2025 | 4.01 | 4.03 | 3.94 | 4.03 | 4.03 | 0.75% | 16,836,000 |
| Jun 17, 2025 | 3.95 | 4.01 | 3.92 | 4.00 | 4.00 | 1.52% | 25,897,000 |
| Jun 16, 2025 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | 1.03% | 23,221,819 |
| Jun 13, 2025 | 3.82 | 3.92 | 3.80 | 3.90 | 3.90 | 2.09% | 29,490,711 |
| Jun 12, 2025 | 3.81 | 3.84 | 3.78 | 3.82 | 3.82 | 0.26% | 15,638,569 |
| Jun 11, 2025 | 3.78 | 3.86 | 3.77 | 3.81 | 3.81 | 0.79% | 10,817,714 |
| Jun 10, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | -0.26% | 18,185,158 |
| Jun 9, 2025 | 3.81 | 3.82 | 3.73 | 3.79 | 3.79 | -0.52% | 13,030,808 |
| Jun 6, 2025 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 1.33% | 11,324,360 |
| Jun 5, 2025 | 3.70 | 3.79 | 3.70 | 3.76 | 3.76 | 2.45% | 12,673,000 |
| Jun 4, 2025 | 3.76 | 3.78 | 3.66 | 3.67 | 3.67 | -2.39% | 18,873,656 |
| Jun 3, 2025 | 3.80 | 3.84 | 3.74 | 3.76 | 3.76 | -2.08% | 13,063,500 |
| Jun 2, 2025 | 3.88 | 3.88 | 3.74 | 3.84 | 3.75 | -1.29% | 4,189,000 |
| May 30, 2025 | 3.87 | 3.91 | 3.85 | 3.89 | 3.80 | 0.26% | 24,303,903 |
| May 29, 2025 | 3.85 | 3.89 | 3.78 | 3.88 | 3.79 | 0.26% | 15,082,000 |
| May 28, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.78 | 1.31% | 12,851,259 |