China Environmental Technology Holdings Limited (HKG:0646)
Hong Kong · Delayed Price · Currency is HKD 0.1150
+0.0010 (0.88%)
May 28, 2026, 3:30 PM HKT
HKG:0646 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 522,800 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 592,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 80,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.11% | 18,800 |
| May 20, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 416,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 9,200 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 48,000 |
| May 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.14% | 200,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 15,600 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 80,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.67% | 50,000 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 184,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 8,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,000 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 448,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -26.81% | 1,817,600 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 10.40% | 168,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.09% | 23,200 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 22,800 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.12% | 16,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 23,600 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,200 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.75% | 64,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 48,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -7.05% | 176,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |