China Energy Development Holdings Limited (0228.HK) HKSE
1.91
-0.06(-3.05%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.91
-0.06(-3.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.97 | 1.91 | 1.91 | 1.97 | 1.87 | 464,000 |
| March 12, 2026 | 1.93 | 1.97 | 1.97 | 2 | 1.91 | 616,950 |
| March 11, 2026 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | 152,000 |
| March 10, 2026 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 64,000 |
| March 09, 2026 | 1.94 | 1.94 | 1.94 | 2 | 1.9 | 605,900 |
| March 06, 2026 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 21,750 |
| March 05, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 118,000 |
| March 04, 2026 | 1.95 | 1.88 | 1.88 | 1.95 | 1.88 | 273,250 |
| March 03, 2026 | 1.91 | 1.96 | 1.96 | 2.1 | 1.85 | 1.35M |
| March 02, 2026 | 1.94 | 1.91 | 1.91 | 1.94 | 1.9 | 226,375 |
| February 27, 2026 | 1.9 | 1.94 | 1.94 | 1.94 | 1.9 | 33,750 |
| February 26, 2026 | 1.92 | 1.93 | 1.93 | 1.93 | 1.92 | 48,475 |
| February 25, 2026 | 1.91 | 1.94 | 1.94 | 1.94 | 1.9 | 63,200 |
| February 24, 2026 | 1.9 | 1.98 | 1.98 | 1.99 | 1.9 | 289,700 |
| February 23, 2026 | 1.91 | 1.9 | 1.9 | 1.92 | 1.9 | 146,850 |
| February 20, 2026 | 1.91 | 1.95 | 0 | 1.96 | 1.91 | 253,400 |
| February 16, 2026 | 1.74 | 1.91 | 0 | 2 | 1.74 | 877,000 |
| February 13, 2026 | 1.74 | 1.74 | 0 | 1.74 | 1.74 | 0 |
| February 12, 2026 | 1.7 | 1.74 | 0 | 1.74 | 1.68 | 225,050 |
| February 11, 2026 | 1.7 | 1.71 | 0 | 1.72 | 1.64 | 269,600 |
| February 10, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.73 | 128,000 |
| February 09, 2026 | 1.84 | 1.8 | 0 | 1.84 | 1.74 | 381,750 |
| February 06, 2026 | 1.92 | 1.85 | 0 | 1.92 | 1.81 | 129,500 |
| February 05, 2026 | 1.98 | 1.92 | 0 | 1.98 | 1.84 | 645,528 |
| February 04, 2026 | 1.77 | 1.98 | 0 | 2.04 | 1.75 | 2.57M |
| February 03, 2026 | 1.59 | 1.77 | 0 | 1.78 | 1.59 | 2.57M |
| February 02, 2026 | 1.57 | 1.57 | 0 | 1.58 | 1.56 | 1.16M |
| January 30, 2026 | 1.56 | 1.57 | 0 | 1.58 | 1.55 | 1.92M |
| January 29, 2026 | 1.56 | 1.56 | 0 | 1.56 | 1.55 | 299,050 |
| January 28, 2026 | 1.55 | 1.55 | 0 | 1.56 | 1.55 | 2.19M |
| January 27, 2026 | 1.56 | 1.56 | 0 | 1.56 | 1.55 | 839,250 |
| January 26, 2026 | 1.56 | 1.55 | 0 | 1.57 | 1.55 | 1.49M |
| January 23, 2026 | 1.56 | 1.56 | 0 | 1.56 | 1.55 | 730,300 |
| January 22, 2026 | 1.56 | 1.56 | 0 | 1.57 | 1.56 | 680,950 |
| January 21, 2026 | 1.57 | 1.56 | 0 | 1.57 | 1.56 | 286,300 |
| January 20, 2026 | 1.55 | 1.56 | 0 | 1.57 | 1.55 | 777,400 |
| January 19, 2026 | 1.56 | 1.55 | 0 | 1.57 | 1.55 | 279,200 |
| January 16, 2026 | 1.56 | 1.56 | 0 | 1.56 | 1.55 | 452,700 |
| January 15, 2026 | 1.56 | 1.55 | 0 | 1.56 | 1.55 | 454,600 |
| January 14, 2026 | 1.56 | 1.55 | 0 | 1.56 | 1.55 | 280,550 |
| January 13, 2026 | 1.54 | 1.56 | 0 | 1.56 | 1.54 | 885,300 |
| January 12, 2026 | 1.54 | 1.54 | 0 | 1.54 | 1.54 | 133,250 |
| January 09, 2026 | 1.55 | 1.55 | 0 | 1.55 | 1.54 | 2.56M |
| January 08, 2026 | 1.55 | 1.54 | 0 | 1.55 | 1.54 | 246,525 |
| January 07, 2026 | 1.54 | 1.54 | 0 | 1.55 | 1.54 | 2.9M |
| January 06, 2026 | 1.54 | 1.55 | 0 | 1.55 | 1.54 | 566,150 |
| January 05, 2026 | 1.54 | 1.54 | 0 | 1.55 | 1.54 | 858,300 |
| January 02, 2026 | 1.55 | 1.55 | 0 | 1.55 | 1.55 | 336,100 |
| December 31, 2025 | 1.55 | 1.55 | 0 | 1.55 | 1.55 | 166,750 |
| December 30, 2025 | 1.55 | 1.54 | 0 | 1.55 | 1.54 | 1.2M |
| December 29, 2025 | 1.55 | 1.55 | 0 | 1.56 | 1.55 | 3.1M |
| December 24, 2025 | 1.56 | 1.55 | 0 | 1.6 | 1.54 | 8.53M |
| December 23, 2025 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| December 22, 2025 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| December 19, 2025 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| December 18, 2025 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| December 17, 2025 | 1.44 | 1.44 | 0 | 1.44 | 1.44 | 0 |
| December 16, 2025 | 1.46 | 1.44 | 0 | 1.46 | 1.43 | 178,050 |
| December 15, 2025 | 1.45 | 1.46 | 0 | 1.47 | 1.45 | 123,850 |
| December 12, 2025 | 1.44 | 1.44 | 0 | 1.47 | 1.44 | 272,750 |