China Energy Development Holdings Limited (0228.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0228.HK Historical Return
If you invested $1000 in China Energy Development Holdings Limited (0228.HK) 10 years ago, it would be worth $190.66 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.96, while $1000 invested 1 year ago would be worth $539.29. This corresponds to total returns of -80.93%, -84%, -46.07%, respectively, with annualized returns of -15.26%, -30.69%, -46.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0228.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 64,000 |
| September 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 86,000 |
| September 09, 2026 | 0.78 | 0.77 | 0.77 | 0.8 | 0.76 | 255,000 |
| September 08, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.79 | 107,000 |
| September 07, 2026 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 338,000 |
| September 04, 2026 | 0.82 | 0.85 | 0.85 | 0.87 | 0.82 | 352,000 |
| September 02, 2026 | 0.82 | 0.86 | 0.86 | 0.86 | 0.82 | 58,350 |
| September 01, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8,000 |
| August 31, 2026 | 0.85 | 0.85 | 0.85 | 0.86 | 0.8 | 146,000 |
| August 28, 2026 | 0.86 | 0.85 | 0.85 | 0.87 | 0.85 | 548,000 |
| August 27, 2026 | 0.9 | 0.88 | 0.88 | 0.9 | 0.87 | 398,500 |
| August 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.9 | 271,250 |
| August 25, 2026 | 0.93 | 0.91 | 0.91 | 0.95 | 0.9 | 732,000 |
| August 24, 2026 | 0.96 | 0.95 | 0.95 | 0.98 | 0.92 | 532,000 |
| August 21, 2026 | 1 | 0.96 | 0.96 | 1 | 0.94 | 672,050 |
| August 20, 2026 | 1 | 1.02 | 1.02 | 1.03 | 0.97 | 216,000 |
| August 19, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 266,000 |
| August 18, 2026 | 1.04 | 1.01 | 1.01 | 1.05 | 1 | 254,750 |
| August 17, 2026 | 1.09 | 1.05 | 1.05 | 1.09 | 1.05 | 426,500 |
| August 14, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 300,000 |
| August 13, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 310,000 |
| August 12, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.1 | 448,000 |
| August 11, 2026 | 1.13 | 1.1 | 1.1 | 1.13 | 1.1 | 534,000 |
| August 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 20,250 |
| August 07, 2026 | 1.1 | 1.13 | 1.13 | 1.13 | 1.08 | 152,000 |
| August 06, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 107,000 |
| August 05, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8,000 |
| August 04, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8,750 |
| August 03, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 93,000 |
| July 31, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.1 | 435,200 |
| July 30, 2026 | 1.18 | 1.17 | 1.17 | 1.23 | 1.15 | 145,200 |
| July 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 20,500 |
| July 28, 2026 | 1.17 | 1.18 | 1.18 | 1.18 | 1.17 | 54,000 |
| July 27, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.17 | 42,000 |
| July 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 14,000 |
| July 22, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 4,000 |
| July 21, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 23,650 |
| July 20, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.15 | 128,000 |
| July 17, 2026 | 1.17 | 1.2 | 1.2 | 1.2 | 1.17 | 3,000 |
| July 16, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 142,000 |
| July 15, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 2,000 |
| July 14, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 66,250 |
| July 13, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.15 | 97,000 |
| July 10, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 26,000 |
| July 09, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2 | 69,150 |
| July 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5,000 |
| July 07, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.23 | 75,525 |
| July 06, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 102,500 |
| July 03, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 24,000 |
| July 02, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.23 | 98,000 |
| June 30, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 30,000 |
| June 29, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.22 | 101,650 |
| June 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 18,000 |
| June 25, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.25 | 96,050 |
| June 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 30,000 |
| June 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10,000 |
| June 22, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.22 | 245,750 |
| June 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.3 | 63,000 |
| June 17, 2026 | 1.39 | 1.34 | 1.34 | 1.4 | 1.33 | 98,000 |
| June 16, 2026 | 1.37 | 1.39 | 1.39 | 1.39 | 1.31 | 50,500 |
AD
