China Chengtong Development Group Limited (0217.HK) HKSE
0.15
+0.005(+3.47%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.15
+0.005(+3.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.58M |
| April 01, 2026 | 0.17 | 0.14 | 0.14 | 0.17 | 0.14 | 1.82M |
| March 31, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 594,000 |
| March 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 800,000 |
| March 27, 2026 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 480,025 |
| March 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 490,000 |
| March 25, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 2.52M |
| March 24, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 2.88M |
| March 23, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 9.04M |
| March 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 780,000 |
| March 19, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 2.08M |
| March 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.3M |
| March 17, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 4.96M |
| March 16, 2026 | 0.2 | 0.18 | 0.18 | 0.2 | 0.17 | 6.17M |
| March 13, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 13.28M |
| March 12, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 11.93M |
| March 11, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 5.37M |
| March 10, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 4.52M |
| March 09, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 17.39M |
| March 06, 2026 | 0.14 | 0.17 | 0.17 | 0.17 | 0.14 | 19.2M |
| March 05, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 2.19M |
| March 04, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 1.56M |
| March 03, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 7.54M |
| March 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 3.83M |
| February 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 6.38M |
| February 26, 2026 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 9.26M |
| February 25, 2026 | 0.14 | 0.15 | 0.15 | 0.15 | 0.14 | 6.95M |
| February 24, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 2.52M |
| February 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.02M |
| February 20, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 740,000 |
| February 16, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 60,000 |
| February 13, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 3.86M |
| February 12, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 12.35M |
| February 11, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 1.1M |
| February 10, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 1.1M |
| February 09, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.28M |
| February 06, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 2.27M |
| February 05, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.34M |
| February 04, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 1.69M |
| February 03, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 7.61M |
| February 02, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 238,000 |
| January 30, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 274,000 |
| January 29, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 622,000 |
| January 28, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 27, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 1.39M |
| January 26, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 420,000 |
| January 23, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 380,000 |
| January 22, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 684,000 |
| January 21, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 2.62M |
| January 20, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 2.49M |
| January 19, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 18.42M |
| January 16, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 1.8M |
| January 15, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 5.31M |
| January 14, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 4.83M |
| January 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.93M |
| January 12, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 822,000 |
| January 09, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 1.93M |
| January 08, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 186,000 |
| January 07, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 470,000 |
| January 06, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.84M |