China Datang Corporation Renewable Power Co., Limited - 1798.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.05	2.06	2.06	2.08	2.04	12.63M
January 12, 2026	2.05	2.05	2.05	2.06	2.03	12.1M
January 09, 2026	2.06	2.05	2.05	2.06	2.03	6.31M
January 08, 2026	2.03	2.05	2.05	2.05	2.02	20.33M
January 07, 2026	2.07	2.05	2.05	2.08	2.03	10.3M
January 06, 2026	2.06	2.06	2.06	2.06	2.03	15.2M
January 05, 2026	2.07	2.04	2.04	2.1	2.03	30.02M
January 02, 2026	2.05	2.08	2.08	2.08	2.02	3.8M
December 31, 2025	2.04	2.06	2.06	2.06	2.02	10.05M
December 30, 2025	2.07	2.04	2.04	2.07	2.02	23.23M
December 29, 2025	2.16	2.07	2.07	2.16	2.04	31.72M
December 24, 2025	2.12	2.14	2.14	2.16	2.09	17.51M
December 23, 2025	2.1	2.11	2.11	2.13	2.09	12.19M
December 22, 2025	2.13	2.1	2.1	2.14	2.09	25.15M
December 19, 2025	2.14	2.13	2.13	2.15	2.1	20.11M
December 18, 2025	2.09	2.14	2.14	2.15	2.08	17.38M
December 17, 2025	2.13	2.1	2.1	2.15	2.06	79.71M
December 16, 2025	2.17	2.15	2.15	2.18	2.11	13.74M
December 15, 2025	2.19	2.19	2.19	2.19	2.15	17.77M
December 12, 2025	2.17	2.18	2.18	2.2	2.16	15.31M
December 11, 2025	2.14	2.17	2.17	2.17	2.14	10.5M
December 10, 2025	2.14	2.15	2.15	2.16	2.11	13.09M
December 09, 2025	2.17	2.13	2.13	2.17	2.12	17.45M
December 08, 2025	2.18	2.18	2.18	2.2	2.16	13.19M
December 05, 2025	2.19	2.19	2.19	2.2	2.17	16.21M
December 04, 2025	2.2	2.2	2.2	2.22	2.18	16.11M
December 03, 2025	2.24	2.21	2.21	2.24	2.2	14.44M
December 02, 2025	2.28	2.25	2.25	2.28	2.23	21.99M
December 01, 2025	2.26	2.28	2.28	2.28	2.25	8.04M
November 28, 2025	2.26	2.27	2.27	2.27	2.24	5.4M
November 27, 2025	2.25	2.27	2.27	2.29	2.24	2.64M
November 26, 2025	2.26	2.25	2.25	2.29	2.24	4.86M
November 25, 2025	2.26	2.27	2.27	2.29	2.24	7.33M
November 24, 2025	2.26	2.25	2.25	2.27	2.23	9.92M
November 21, 2025	2.32	2.27	2.27	2.32	2.27	8.8M
November 20, 2025	2.39	2.34	2.34	2.39	2.34	7.86M
November 19, 2025	2.34	2.37	2.37	2.38	2.32	9.54M
November 18, 2025	2.4	2.36	2.36	2.4	2.34	9.76M
November 17, 2025	2.45	2.42	2.42	2.45	2.4	7.1M
November 14, 2025	2.45	2.47	2.47	2.48	2.42	17.72M
November 13, 2025	2.52	2.47	2.47	2.52	2.45	7.7M
November 12, 2025	2.5	2.51	2.51	2.54	2.47	12.56M
November 11, 2025	2.52	2.49	2.49	2.53	2.48	7.89M
November 10, 2025	2.54	2.51	2.51	2.57	2.51	6.28M
November 07, 2025	2.51	2.56	2.56	2.57	2.51	14.21M
November 06, 2025	2.48	2.51	2.51	2.51	2.47	8.74M
November 05, 2025	2.43	2.47	2.47	2.48	2.38	10.98M
November 04, 2025	2.41	2.45	2.45	2.47	2.41	16.32M
November 03, 2025	2.38	2.41	2.41	2.41	2.35	9.64M
October 31, 2025	2.51	2.38	2.38	2.52	2.34	52.13M
October 30, 2025	2.49	2.54	2.54	2.61	2.47	29.52M
October 28, 2025	2.47	2.49	2.49	2.55	2.45	25.06M
October 27, 2025	2.45	2.47	2.47	2.48	2.43	12.71M
October 24, 2025	2.46	2.43	2.43	2.49	2.42	15.63M
October 23, 2025	2.47	2.48	2.48	2.51	2.41	26.88M
October 22, 2025	2.49	2.47	2.47	2.5	2.42	15.82M
October 21, 2025	2.55	2.48	2.48	2.55	2.47	30.31M
October 20, 2025	2.48	2.55	2.55	2.58	2.42	57.49M
October 17, 2025	2.66	2.61	2.61	2.73	2.59	18.13M
October 16, 2025	2.7	2.67	2.67	2.75	2.62	25.1M

China Datang Corporation Renewable Power Co., Limited (1798.HK) HKSE