ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CDT Environmental Technology Investment Holdings Limited - ordinary shares (NQ:CDTG)

0.3090 -0.0261 (-7.79%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.3201 0.3350 0.3000 0.3090 7,952 -0.03(-7.79%)
Apr 27, 2026 0.3580 0.3799 0.3126 0.3351 22,257 -0.00(-0.89%)
Apr 24, 2026 0.3500 0.3800 0.3300 0.3381 23,373 -0.00(-0.56%)
Apr 23, 2026 0.3500 0.3500 0.3300 0.3400 16,082 -0.02(-6.41%)
Apr 22, 2026 0.3905 0.4000 0.3500 0.3633 116,431 -0.03(-6.89%)
Apr 21, 2026 0.3533 0.4000 0.3533 0.3902 60,823 +0.02(+5.46%)
Apr 20, 2026 0.3576 0.3986 0.3576 0.3700 5,936 +0.01(+2.75%)
Apr 17, 2026 0.3502 0.3601 0.3500 0.3601 11,262 +0.01(+2.83%)
Apr 16, 2026 0.3718 0.3814 0.3397 0.3502 32,448 -0.02(-6.46%)
Apr 15, 2026 0.3700 0.4363 0.3672 0.3744 118,700 +0.01(+4.00%)
Apr 14, 2026 0.4088 0.4088 0.3420 0.3600 51,322 -0.04(-9.37%)
Apr 13, 2026 0.3860 0.4377 0.3703 0.3972 100,039 -0.00(-0.70%)
Apr 10, 2026 0.3500 0.4595 0.3354 0.4000 851,812 +0.06(+17.99%)
Apr 09, 2026 0.3261 0.3400 0.3139 0.3390 51,405 +0.01(+4.02%)
Apr 08, 2026 0.3211 0.3287 0.3000 0.3259 11,215 -0.01(-3.64%)
Apr 07, 2026 0.3250 0.3382 0.3169 0.3382 9,139 +0.02(+5.36%)
Apr 06, 2026 0.3300 0.3300 0.3050 0.3210 16,463 +0.01(+2.33%)
Apr 02, 2026 0.3200 0.3332 0.3100 0.3137 5,028 -0.02(-5.68%)
Apr 01, 2026 0.2840 0.3365 0.2840 0.3326 21,419 +0.03(+10.87%)
Mar 31, 2026 0.2821 0.3000 0.2800 0.3000 37,476 -0.02(-6.25%)
Mar 30, 2026 0.3280 0.3400 0.3001 0.3200 35,134 -0.02(-6.98%)
Mar 27, 2026 0.3509 0.3509 0.3016 0.3440 40,815 +0.01(+2.53%)
Mar 26, 2026 0.3677 0.3820 0.2917 0.3355 706,722 -0.11(-24.10%)
Mar 25, 2026 0.4645 0.4800 0.4037 0.4420 120,534 +0.00(+0.23%)
Mar 24, 2026 0.3496 0.4637 0.3443 0.4410 194,716 +0.07(+19.51%)
Mar 23, 2026 0.3480 0.3705 0.3300 0.3690 122,432 -0.02(-4.16%)
Mar 20, 2026 0.3560 0.3850 0.3450 0.3850 34,415 +0.01(+2.72%)
Mar 19, 2026 0.3550 0.3748 0.3550 0.3748 17,287 -0.00(-0.05%)
Mar 18, 2026 0.3878 0.4150 0.3600 0.3750 28,498 -0.01(-3.30%)
Mar 17, 2026 0.3529 0.4200 0.3529 0.3878 36,699 -0.01(-1.62%)
Mar 16, 2026 0.3977 0.4000 0.3636 0.3942 59,006 -0.01(-2.11%)
Mar 13, 2026 0.4030 0.4100 0.3860 0.4027 30,116 +0.01(+1.49%)
Mar 12, 2026 0.3303 0.4100 0.3303 0.3968 70,102 +0.02(+4.42%)
Mar 11, 2026 0.3202 0.4000 0.3202 0.3800 82,572 +0.02(+6.98%)
Mar 10, 2026 0.3451 0.3743 0.3421 0.3552 66,821 -0.04(-11.20%)
Mar 09, 2026 0.3400 0.4346 0.3309 0.4000 190,675 -0.01(-2.46%)
Mar 06, 2026 0.3666 0.4665 0.3025 0.4101 1,274,439 -0.04(-7.88%)
Mar 05, 2026 0.4104 0.4452 0.3517 0.4452 11,179,698 +0.13(+40.35%)
Mar 04, 2026 0.2600 0.3875 0.2200 0.3172 31,351,432 +0.08(+32.33%)
Mar 03, 2026 0.2300 0.2625 0.2265 0.2397 76,632 +0.01(+3.59%)
Mar 02, 2026 0.2300 0.2430 0.2282 0.2314 29,332 -0.01(-3.58%)
Feb 27, 2026 0.2246 0.2500 0.2246 0.2400 23,757 +0.02(+8.16%)
Feb 26, 2026 0.2125 0.2320 0.2125 0.2219 10,335 -0.01(-4.35%)
Feb 25, 2026 0.2384 0.2399 0.2320 0.2320 47,215 +0.00(+0.30%)
Feb 24, 2026 0.2300 0.2398 0.2300 0.2313 15,016 +0.00(+0.57%)
Feb 23, 2026 0.2110 0.2400 0.2110 0.2300 70,802 -0.01(-2.71%)
Feb 20, 2026 0.2285 0.2569 0.2231 0.2364 53,670 -0.02(-7.98%)
Feb 19, 2026 0.2500 0.2600 0.2350 0.2569 82,438 +0.03(+15.51%)
Feb 18, 2026 0.2250 0.2380 0.2149 0.2224 138,776 -0.02(-6.95%)
Feb 17, 2026 0.2530 0.2758 0.2001 0.2390 262,625 -0.04(-13.19%)
Feb 13, 2026 0.2998 0.4400 0.2344 0.2753 3,981,274 -0.01(-4.51%)
Feb 12, 2026 0.3090 0.3090 0.2600 0.2883 43,078 -0.02(-7.00%)
Feb 11, 2026 0.3190 0.3190 0.2900 0.3100 15,467 -0.00(-0.19%)
Feb 10, 2026 0.3200 0.3200 0.2910 0.3106 3,256 +0.01(+3.50%)
Feb 09, 2026 0.3340 0.3340 0.3000 0.3001 14,655 -0.01(-3.22%)
Feb 06, 2026 0.3000 0.3293 0.3000 0.3101 9,868 +0.02(+5.66%)
Feb 05, 2026 0.2880 0.3201 0.2880 0.2935 26,286 -0.06(-16.83%)
Feb 04, 2026 0.3529 0.3529 0.3174 0.3529 5,384 +0.00(+0.57%)
Feb 03, 2026 0.3777 0.3777 0.3326 0.3509 8,014 -0.01(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.