XNAS
Datos históricos de CDT Environmental Technology Investment Holdings Limited ordinary shares
CDT Environmental Technology Investment Holdings Limited ordinary shares · CDTG
$1.19
▲ +0.01 (+0.82%)
Última operación · 10/10/2026, 17:19:15 UTC
- Variación en el periodo
- −92.3%
- Máximo
- US$18.00
- 23 de octubre de 2025
- Mínimo
- US$0.73
- 21 de julio de 2026
- Volumen medio diario
- 1.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.24 | 1.37 | 1.20 | 1.22 | −1.61% | 225,881.325 |
| 8 oct 2026 | 1.08 | 1.38 | 1.05 | 1.24 | +14.81% | 2.78 M |
| 7 oct 2026 | 1.09 | 1.14 | 1.05 | 1.08 | −1.82% | 61,845.274 |
| 6 oct 2026 | 1.06 | 1.14 | 1.03 | 1.10 | +6.80% | 136,693.515 |
| 5 oct 2026 | 1.08 | 1.11 | 1.01 | 1.03 | −3.74% | 51,646.099 |
| 2 oct 2026 | 1.20 | 1.20 | 1.05 | 1.07 | −10.83% | 73,170.064 |
| 1 oct 2026 | 1.22 | 1.24 | 1.20 | 1.20 | −1.64% | 50,485.479 |
| 30 sep 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 0.00% | 64,880.958 |
| 29 sep 2026 | 1.21 | 1.39 | 1.18 | 1.22 | +1.67% | 429,879.001 |
| 28 sep 2026 | 1.23 | 1.24 | 1.19 | 1.20 | −2.44% | 109,217.333 |
| 25 sep 2026 | 1.22 | 1.30 | 1.20 | 1.23 | +1.65% | 137,213.722 |
| 24 sep 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 0.00% | 172,524.181 |
| 23 sep 2026 | 1.24 | 1.29 | 1.20 | 1.21 | −2.42% | 194,782.129 |
| 22 sep 2026 | 1.22 | 1.28 | 1.22 | 1.24 | +1.64% | 123,473.942 |
| 21 sep 2026 | 1.22 | 1.29 | 1.21 | 1.22 | −1.61% | 192,619.228 |
| 18 sep 2026 | 1.29 | 1.31 | 1.22 | 1.24 | −3.13% | 146,447.24 |
| 17 sep 2026 | 1.20 | 1.30 | 1.20 | 1.28 | +6.67% | 181,341.345 |
| 16 sep 2026 | 1.25 | 1.29 | 1.16 | 1.20 | −9.77% | 269,566.568 |
| 15 sep 2026 | 1.34 | 1.43 | 1.31 | 1.33 | −3.62% | 267,065.691 |
| 14 sep 2026 | 1.38 | 1.40 | 1.33 | 1.38 | −2.13% | 333,712.945 |
| 11 sep 2026 | 1.43 | 1.85 | 1.35 | 1.41 | +8.46% | 4.93 M |
| 10 sep 2026 | 1.26 | 1.45 | 1.26 | 1.30 | −7.14% | 445,332.986 |
| 9 sep 2026 | 1.40 | 1.49 | 1.28 | 1.40 | −4.11% | 1.2 M |
| 8 sep 2026 | 1.35 | 1.71 | 1.35 | 1.46 | +10.61% | 20.06 M |
| 4 sep 2026 | 0.91 | 1.60 | 0.91 | 1.32 | +46.72% | 87.12 M |
| 3 sep 2026 | 0.94 | 0.95 | 0.86 | 0.90 | −6.59% | 481,692.7 |
| 2 sep 2026 | 0.98 | 1.02 | 0.95 | 0.96 | −3.68% | 199,285.145 |
| 1 sep 2026 | 1.02 | 1.04 | 0.98 | 1.00 | −0.99% | 293,999.174 |
| 31 ago 2026 | 1.03 | 1.11 | 1.01 | 1.01 | −5.61% | 612,453.784 |
| 28 ago 2026 | 1.16 | 1.22 | 1.05 | 1.07 | −5.31% | 851,231.217 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.