China Environmental Technology and Bioenergy Holdings Limited (HKG:1237)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0200 (3.08%)
Aug 1, 2025, 2:31 PM HKT
HKG:1237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 40,000 |
| Jul 31, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | - | 92,000 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 9 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 28, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | 11.86% | 65,715 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 2,000 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 71,010 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -10.45% | 421,006 |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 70,000 |
| Jul 21, 2025 | 0.68 | 0.79 | 0.60 | 0.67 | 0.67 | - | 1,207,040 |
| Jul 18, 2025 | 0.51 | 0.70 | 0.51 | 0.67 | 0.67 | 34.00% | 1,063,533 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 165,000 |
| Jul 16, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 261,025 |
| Jul 15, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | -1.96% | 80,000 |
| Jul 14, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 4.08% | 25,818 |
| Jul 11, 2025 | 0.45 | 0.51 | 0.45 | 0.49 | 0.49 | 11.36% | 150,136 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 9, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 63,000 |
| Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 120,000 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 30,000 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 140,100 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 10,000 |
| Jul 2, 2025 | 0.41 | 0.47 | 0.40 | 0.43 | 0.43 | 4.88% | 210,000 |
| Jun 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 30,024 |
| Jun 27, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 2.56% | 76,000 |
| Jun 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Jun 24, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 3.90% | 54,515 |
| Jun 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 20,000 |
| Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 20,081 |
| Jun 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 70,060 |
| Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 18,000 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 40,000 |
| Jun 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 40,000 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 9, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 11.11% | 60,000 |
| Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 76,728 |
| Jun 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 20,000 |
| Jun 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jun 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| May 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| May 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.43% | 24,600 |
| May 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 50,160 |
| May 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| May 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.67% | 50,000 |