CBAK Energy Technology, Inc. (0A98.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,766 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 1.1050 | 1.1096 | 1.1020 | 1.1096 | 1.1096 | 501 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1,189 |
| 24 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0795 | 1.0795 | 6,185 |
| 23 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 61 |
| 22 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 |
| 19 Apr 2024 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 18 |
| 18 Apr 2024 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 200 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.9700 | 0.9850 | 0.9550 | 0.9850 | 0.9850 | 599 |
| 15 Apr 2024 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 0.9801 | 1,000 |
| 12 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 169 |
| 11 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 0.9001 | 1,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 173 |
| 04 Apr 2024 | 1.0505 | 1.0505 | 1.0414 | 1.0414 | 1.0414 | 656 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 1.0496 | 481 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.0350 | 1.0504 | 1.0350 | 1.0504 | 1.0504 | 1,071 |
| 25 Mar 2024 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 350 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 40 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 10 |
| 18 Mar 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 500 |
| 15 Mar 2024 | 1.1112 | 1.1112 | 1.0505 | 1.0520 | 1.0520 | 3,161 |
| 14 Mar 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 185 |
| 11 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 859 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 58 |
| 05 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 2,016 |
| 04 Mar 2024 | 1.0750 | 1.0791 | 1.0700 | 1.0750 | 1.0750 | 290 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 1,057 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.9701 | 0.9800 | 0.9701 | 0.9800 | 0.9800 | 204 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 55 |
| 22 Feb 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 550 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.0571 | 1.0779 | 1.0504 | 1.0504 | 1.0504 | 560 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 9 |
| 15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 10 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 561 |
| 12 Feb 2024 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 0.9849 | 2,000 |
| 09 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 80 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 370 |
| 02 Feb 2024 | 1.0080 | 1.0100 | 1.0080 | 1.0095 | 1.0095 | 1,272 |
| 01 Feb 2024 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 1.0507 | 5 |
| 31 Jan 2024 | 1.0820 | 1.0820 | 1.0790 | 1.0790 | 1.0790 | 3,276 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.1307 | 1.1307 | 1.1304 | 1.1304 | 1.1304 | 42 |
| 26 Jan 2024 | 1.0990 | 1.1175 | 1.0990 | 1.1008 | 1.1008 | 2,635 |
| 25 Jan 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 419 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 192 |
| 19 Jan 2024 | 1.0620 | 1.1027 | 1.0620 | 1.1027 | 1.1027 | 660 |
| 18 Jan 2024 | 1.0940 | 1.0940 | 1.0892 | 1.0892 | 1.0892 | 230 |
| 17 Jan 2024 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 13 |
| 16 Jan 2024 | 1.1792 | 1.1792 | 1.1296 | 1.1296 | 1.1296 | 32 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | 2 |
| 11 Jan 2024 | 1.3192 | 1.3596 | 1.1916 | 1.1916 | 1.1916 | 5,916 |
| 10 Jan 2024 | 1.3200 | 1.4400 | 1.3200 | 1.4100 | 1.4100 | 26,027 |
| 09 Jan 2024 | 1.2420 | 1.2700 | 1.2420 | 1.2700 | 1.2700 | 7,406 |
| 08 Jan 2024 | 1.1766 | 1.2100 | 1.1766 | 1.2100 | 1.2100 | 9,457 |
| 05 Jan 2024 | 1.0800 | 1.1000 | 1.0713 | 1.1000 | 1.1000 | 11,400 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 1.0604 | 1.0675 | 1.0500 | 1.0500 | 1.0500 | 1,496 |
| 02 Jan 2024 | 1.0588 | 1.0588 | 1.0408 | 1.0408 | 1.0408 | 66 |
| 29 Dec 2023 | 1.0520 | 1.0524 | 1.0420 | 1.0420 | 1.0420 | 1,920 |
| 28 Dec 2023 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | 900 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.0620 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 3,155 |
| 21 Dec 2023 | 0.9855 | 1.0500 | 0.9855 | 1.0500 | 1.0500 | 11,266 |
| 20 Dec 2023 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 485 |
| 19 Dec 2023 | 1.0000 | 1.0000 | 0.9702 | 0.9702 | 0.9702 | 660 |
| 18 Dec 2023 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 0.9611 | 104 |
| 15 Dec 2023 | 1.0400 | 1.0750 | 1.0240 | 1.0240 | 1.0240 | 948 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 23,493 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.0100 | 1.0116 | 1.0100 | 1.0105 | 1.0105 | 1,800 |
| *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.