Contiocean Environment Tech Group Co., Ltd. (HKG:2613)
Hong Kong
· Delayed Price · Currency is HKD 29.00
-0.06 (-0.21%)
Apr 29, 2026, 3:29 PM HKT
HKG:2613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.98 | 29.00 | 28.90 | 29.00 | - | -0.21% | 18,700 |
| Apr 28, 2026 | 29.44 | 29.44 | 29.06 | 29.06 | 29.06 | -2.48% | 400 |
| Apr 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.13% | 17,000 |
| Apr 24, 2026 | 29.88 | 29.88 | 29.86 | 29.84 | 29.84 | -0.40% | 6,800 |
| Apr 23, 2026 | 31.12 | 31.12 | 29.52 | 29.96 | 29.96 | -2.85% | 1,600 |
| Apr 22, 2026 | 30.86 | 30.86 | 30.86 | 30.84 | 30.84 | 4.76% | 500 |
| Apr 21, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -4.42% | 300 |
| Apr 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.69% | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.42 | 29.42 | -7.08% | 100 |
| Apr 16, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.25% | - |
| Apr 15, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.06% | - |
| Apr 14, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 900 |
| Apr 13, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | - |
| Apr 10, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.06% | - |
| Apr 9, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.06% | - |
| Apr 8, 2026 | 31.84 | 31.86 | 31.84 | 31.80 | 31.80 | - | 500 |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.19% | - |
| Apr 1, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.44% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 30, 2026 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | - | 500 |
| Mar 27, 2026 | 31.96 | 32.82 | 31.96 | 32.00 | 32.00 | 0.63% | 289,800 |
| Mar 26, 2026 | 30.48 | 32.20 | 30.48 | 31.80 | 31.80 | 4.33% | 32,500 |
| Mar 25, 2026 | 29.86 | 30.80 | 29.86 | 30.48 | 30.48 | 2.01% | 208,100 |
| Mar 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.07% | 500 |
| Mar 23, 2026 | 29.22 | 29.94 | 29.20 | 29.90 | 29.90 | -0.99% | 2,100 |
| Mar 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 19, 2026 | 29.70 | 30.20 | 29.10 | 30.20 | 30.20 | - | 53,600 |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 17, 2026 | 29.00 | 29.00 | 29.00 | 30.20 | 30.20 | - | 400 |
| Mar 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 100 |
| Mar 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 9, 2026 | 30.28 | 30.30 | 30.20 | 30.20 | 30.20 | -0.33% | 10,200 |
| Mar 6, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Mar 5, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.20% | 200 |
| Mar 4, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.13% | - |
| Mar 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 2, 2026 | 30.46 | 30.48 | 30.02 | 30.20 | 30.20 | -2.58% | 7,400 |
| Feb 27, 2026 | 30.98 | 30.98 | 30.00 | 31.00 | 31.00 | - | 7,800 |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.11% | - |
| Feb 20, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | - |
| Feb 16, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | - |
| Feb 13, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - | - |
| Feb 12, 2026 | 30.60 | 30.66 | 30.60 | 30.66 | 30.66 | 0.26% | 1,300 |
| Feb 11, 2026 | 29.80 | 30.58 | 29.80 | 30.58 | 30.58 | - | 800 |
| Feb 10, 2026 | 30.66 | 30.66 | 30.58 | 30.58 | 30.58 | -3.23% | 1,300 |
| Feb 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 6, 2026 | 31.68 | 31.68 | 30.72 | 31.60 | 31.60 | 4.64% | 4,000 |
| Feb 5, 2026 | 30.10 | 30.10 | 30.10 | 30.20 | 30.20 | -4.97% | 400 |
| Feb 4, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | - |
| Feb 3, 2026 | 31.80 | 31.80 | 31.80 | 31.78 | 31.78 | 2.52% | 600 |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 30, 2026 | 29.96 | 31.60 | 29.96 | 31.00 | 31.00 | 2.31% | 45,600 |
| Jan 29, 2026 | 28.40 | 30.30 | 28.40 | 30.30 | 30.30 | -2.26% | 29,600 |
| Jan 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.06% | 600 |
| Jan 26, 2026 | 30.98 | 31.02 | 30.98 | 31.02 | 31.02 | 0.06% | 600 |
| Jan 23, 2026 | 29.98 | 31.00 | 29.98 | 31.00 | 31.00 | 6.09% | 800 |
| Jan 22, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.69% | 100 |
| Jan 21, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Jan 20, 2026 | 28.76 | 28.76 | 28.76 | 29.02 | 29.02 | -6.39% | 4,100 |
| Jan 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.26% | - |
| Jan 16, 2026 | 30.50 | 32.60 | 30.50 | 32.38 | 32.38 | 6.16% | 460,500 |
| Jan 15, 2026 | 31.00 | 31.68 | 29.26 | 30.50 | 30.50 | 4.10% | 439,200 |
| Jan 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Jan 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Jan 12, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.27% | 4,600 |
| Jan 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | 2,000 |
| Jan 8, 2026 | 30.00 | 30.00 | 29.98 | 29.98 | 29.98 | 1.63% | 7,600 |
| Jan 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1,100 |
| Jan 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jan 5, 2026 | 29.02 | 29.02 | 29.02 | 29.50 | 29.50 | -2.70% | 900 |
| Jan 2, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 200 |
| Dec 31, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.07% | 2,200 |
| Dec 30, 2025 | 28.42 | 31.00 | 28.42 | 30.34 | 30.34 | -5.19% | 2,300 |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 300 |
| Dec 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | 200 |
| Dec 22, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.12% | - |
| Dec 19, 2025 | 32.40 | 32.40 | 30.48 | 32.34 | 32.34 | -0.19% | 144,600 |
| Dec 18, 2025 | 32.48 | 32.50 | 31.78 | 32.40 | 32.40 | -0.25% | 389,700 |
| Dec 17, 2025 | 32.58 | 32.58 | 31.50 | 32.48 | 32.48 | -0.31% | 309,500 |
| Dec 16, 2025 | 30.58 | 32.88 | 30.58 | 32.58 | 32.58 | 6.54% | 172,700 |
| Dec 15, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - | - |
| Dec 12, 2025 | 33.52 | 33.52 | 30.42 | 30.58 | 30.58 | -8.77% | 4,100 |
| Dec 11, 2025 | 33.52 | 33.98 | 33.52 | 33.52 | 33.52 | -1.47% | 2,900 |
| Dec 10, 2025 | 37.04 | 37.04 | 34.00 | 34.02 | 34.02 | -8.10% | 9,900 |
| Dec 9, 2025 | 31.90 | 38.04 | 31.90 | 37.02 | 37.02 | 17.52% | 51,900 |
| Dec 8, 2025 | 29.16 | 31.54 | 29.16 | 31.50 | 31.50 | 8.47% | 15,200 |
| Dec 5, 2025 | 28.80 | 29.02 | 28.78 | 29.04 | 29.04 | 0.90% | 19,000 |
| Dec 4, 2025 | 28.60 | 28.78 | 28.22 | 28.78 | 28.78 | 2.06% | 4,200 |
| Dec 3, 2025 | 27.86 | 28.58 | 27.86 | 28.20 | 28.20 | 1.44% | 197,800 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 5,000 |
| Dec 1, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | 1,100 |
| Nov 28, 2025 | 27.62 | 27.62 | 27.60 | 27.60 | 27.60 | -1.43% | 6,200 |