Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CMIC Ocean En-Tech Holding Co (0206) Historical Prices

HK:0206 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.190.190.190.190.19+0.54%448,0000.38
Oct 30, 20260.200.200.190.190.19-8.37%293,0000.25
Oct 29, 20260.180.200.180.200.20+10.33%63,0000.05
Oct 28, 20260.180.180.180.180.18+0.55%70,0000.06
Oct 27, 20260.180.190.180.180.18+0.00%352,0000.30
Oct 26, 20260.180.180.180.180.18-0.54%512,0000.43
Oct 23, 20260.190.190.180.180.18-2.13%145,0000.12
Oct 22, 20260.200.200.190.190.19-6.93%58,0000.05
Oct 21, 20260.180.230.180.200.20+9.19%29,201,00038.85
Oct 20, 20260.180.180.180.190.19+2.78%582,0000.70
Oct 19, 20260.180.190.180.180.18+0.00%00.00
Oct 16, 20260.190.190.180.180.18+0.00%914,0001.08
Oct 15, 20260.190.190.180.180.18-2.70%475,0000.56
Oct 14, 20260.180.190.180.190.19+1.09%97,0000.11
Oct 13, 20260.180.190.180.180.18-1.08%899,0001.06
Oct 12, 20260.190.190.180.190.19-3.65%3,716,0004.50
Oct 09, 20260.200.200.190.190.19-1.54%2,325,0002.53
Oct 08, 20260.200.200.200.200.20-1.52%421,0000.46
Oct 07, 20260.200.200.200.200.20+0.00%111,0000.12
Oct 06, 20260.200.200.190.200.20+1.54%258,0000.28
Oct 05, 20260.200.200.190.200.20-2.50%459,0000.50
Oct 02, 20260.200.200.200.200.20+2.04%249,0000.27
Oct 01, 20260.200.200.190.200.20+0.00%00.00
Sep 30, 20260.200.200.190.200.20-0.51%572,0000.58
Sep 29, 20260.200.200.190.200.20-1.50%188,0000.18
Sep 28, 20260.200.210.200.200.20-0.50%492,0000.46
Sep 25, 20260.200.200.200.200.20-0.50%175,0000.16
Sep 24, 20260.200.200.200.200.20+0.00%252,0000.22
Sep 23, 20260.200.200.200.200.20-2.42%348,0000.28
Sep 22, 20260.210.210.200.210.21+0.00%382,0000.30
Sep 21, 20260.210.210.200.210.21-1.43%637,0000.49
Sep 18, 20260.210.210.210.210.21+1.94%13,0000.01
Sep 17, 20260.210.210.210.210.21-0.48%120,0000.08
Sep 16, 20260.200.210.200.210.21-0.48%629,0000.45
Sep 15, 20260.210.210.200.210.21+0.00%866,0000.62
Sep 14, 20260.200.210.200.210.21+4.00%1,687,0001.21
Sep 11, 20260.220.220.190.200.20-10.71%1,377,0000.98
Sep 10, 20260.220.230.220.220.22+0.90%552,0000.40
Sep 09, 20260.230.230.220.220.22-1.33%1,214,0000.88
Sep 08, 20260.240.240.230.230.23-2.17%841,0000.60
Sep 07, 20260.230.230.230.230.23+0.44%327,0000.23
Sep 04, 20260.240.240.230.230.23+0.88%12,0000.01
Sep 03, 20260.240.240.230.230.23-5.02%549,0000.37
Sep 02, 20260.240.240.220.240.24-0.83%318,0000.21
Sep 01, 20260.240.250.230.240.24+2.55%517,0000.35
Aug 31, 20260.230.250.230.240.24-0.84%290,0000.19
Aug 28, 20260.240.240.240.240.24+0.42%73,0000.05
Aug 27, 20260.240.260.230.240.24-0.42%1,318,0000.84
Aug 26, 20260.240.240.240.240.24+2.16%509,0000.33
Aug 25, 20260.230.230.230.230.23+1.31%416,0000.26