China Environmental Technology and Bioenergy Holdings Limited (HKG:1237)
Hong Kong · Delayed Price · Currency is HKD 0.6600
-0.0700 (-9.59%)
Apr 20, 2026, 4:08 PM HKT
HKG:1237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -9.59% | 20,000 |
| Apr 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 16, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 15, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 10, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 70,000 |
| Apr 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 20,000 |
| Apr 8, 2026 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -4.00% | 30,008 |
| Apr 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 1, 2026 | 0.70 | 0.79 | 0.69 | 0.75 | 0.75 | 7.14% | 100,000 |
| Mar 31, 2026 | 0.67 | 0.80 | 0.66 | 0.70 | 0.70 | 6.06% | 420,000 |
| Mar 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 19, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -8.33% | 150,600 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 17, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | -10.00% | 40,000 |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 30,000 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Mar 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 26, 2026 | 1.00 | 1.09 | 0.86 | 0.86 | 0.86 | - | 52,020 |
| Feb 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Feb 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Feb 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Feb 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Feb 11, 2026 | 0.68 | 0.97 | 0.67 | 0.97 | 0.97 | 27.63% | 150,000 |
| Feb 10, 2026 | 0.65 | 0.77 | 0.65 | 0.76 | 0.76 | 16.92% | 90,000 |
| Feb 9, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -14.47% | 30,000 |
| Feb 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5 |
| Feb 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 3, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |