China Nature Energy Technology Holdings Limited (1597.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:39AM HKT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 25 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 24 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 21 June 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 20 June 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 19 June 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 18 June 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 17 June 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 14 June 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 13 June 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 12 June 2024 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 3,000 |
| 11 June 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 07 June 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 06 June 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,000 |
| 05 June 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 04 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 03 June 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 31 May 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 30 May 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 29 May 2024 | 4.570 | 4.570 | 4.560 | 4.560 | 4.560 | 4,000 |
| 28 May 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 27 May 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 24 May 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 23 May 2024 | 4.550 | 4.550 | 4.540 | 4.550 | 4.550 | 3,000 |
| 22 May 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 21 May 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 20 May 2024 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 22,000 |
| 17 May 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
| 16 May 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
| 14 May 2024 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 3,000 |
| 13 May 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 10 May 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 09 May 2024 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 21,000 |
| 08 May 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 07 May 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 06 May 2024 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 10,000 |
| 03 May 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 02 May 2024 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 44,000 |
| 30 Apr 2024 | 3.590 | 5.040 | 3.590 | 4.900 | 4.900 | 9,000 |
| 29 Apr 2024 | 5.050 | 5.050 | 2.500 | 4.010 | 4.010 | 9,000 |
| 26 Apr 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| 25 Apr 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| 24 Apr 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | - |
| 23 Apr 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| 22 Apr 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 19 Apr 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 18 Apr 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 17 Apr 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | - |
| 16 Apr 2024 | 5.890 | 5.890 | 5.410 | 5.410 | 5.410 | 6,000 |
| 15 Apr 2024 | 6.290 | 6.300 | 5.900 | 5.900 | 5.900 | 15,000 |
| 12 Apr 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 11 Apr 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 10 Apr 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 09 Apr 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 08 Apr 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | - |
| 05 Apr 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,000 |
| 03 Apr 2024 | 6.870 | 6.870 | 6.480 | 6.460 | 6.460 | 19,000 |
| 02 Apr 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
| 28 Mar 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 6,000 |
| 27 Mar 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
| 26 Mar 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
| 25 Mar 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
| 22 Mar 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| 21 Mar 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,000 |
| 20 Mar 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
| 19 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
| 18 Mar 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | - |
| 15 Mar 2024 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | - |
| 14 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 13 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 12 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 11 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 08 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 07 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 06 Mar 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
| 05 Mar 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
| 04 Mar 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
| 01 Mar 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | - |
| 29 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 28 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 27 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 26 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 23 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 22 Feb 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | - |
| 21 Feb 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | - |
| 20 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 19 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 16 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 15 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 14 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 09 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 08 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 07 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 06 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 05 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 02 Feb 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| 01 Feb 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| 31 Jan 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| 30 Jan 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| 29 Jan 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.