China Environmental Technology Holdings Limited (HKG:0646)
Hong Kong · Delayed Price · Currency is HKD 0.2450
0.00 (0.00%)
At close: Oct 5, 2026
HKG:0646 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 54,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 80,000 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.25 | 0.25 | 0.81% | 8,000 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.53% | 562,000 |
| Sep 23, 2026 | 0.22 | 0.29 | 0.22 | 0.26 | 0.26 | 8.51% | 1,560,000 |
| Sep 22, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 504,000 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -13.46% | 704,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | - | 396,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 688,000 |
| Sep 15, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 680,000 |
| Sep 14, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 456,000 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.22 | 0.28 | 0.28 | -1.75% | 3,448,000 |
| Sep 10, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 1,186,000 |
| Sep 9, 2026 | 0.35 | 0.36 | 0.28 | 0.31 | 0.31 | -12.86% | 7,412,800 |
| Sep 8, 2026 | 0.32 | 0.40 | 0.31 | 0.35 | 0.35 | 11.11% | 4,839,200 |
| Sep 7, 2026 | 0.20 | 0.35 | 0.20 | 0.32 | 0.32 | 58.29% | 8,122,800 |
| Sep 4, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 19.16% | 5,542,400 |
| Sep 3, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -9.73% | 3,176,400 |
| Sep 2, 2026 | 0.13 | 0.24 | 0.13 | 0.19 | 0.19 | 56.78% | 12,846,800 |
| Sep 1, 2026 | 0.17 | 0.18 | 0.12 | 0.12 | 0.12 | -16.90% | 5,552,000 |
| Aug 31, 2026 | 0.11 | 0.18 | 0.11 | 0.14 | 0.14 | 32.71% | 1,301,200 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.31% | 436,000 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.08% | 724,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 72,400 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 56,000 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,600 |
| Aug 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -16.88% | 104,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |
| Aug 7, 2026 | 0.13 | 0.20 | 0.13 | 0.16 | 0.16 | 23.08% | 296,000 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 272,000 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 17,200 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 160,000 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 176,000 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.20% | 8,000 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 40,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 312,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 64,000 |