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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.63	2.68	2.68	2.79	2.61	37.47M
September 25, 2025	2.56	2.62	2.62	2.64	2.49	41.41M
September 24, 2025	2.49	2.57	2.57	2.61	2.49	38.87M
September 23, 2025	2.53	2.49	2.49	2.53	2.44	18.39M
September 22, 2025	2.55	2.51	2.51	2.55	2.47	22.93M
September 19, 2025	2.66	2.56	2.56	2.67	2.53	30.14M
September 18, 2025	2.54	2.65	2.65	2.67	2.5	57.73M
September 17, 2025	2.48	2.53	2.53	2.53	2.45	29.03M
September 16, 2025	2.5	2.47	2.47	2.53	2.44	20.58M
September 15, 2025	2.59	2.48	2.48	2.59	2.47	26.45M
September 12, 2025	2.67	2.6	2.6	2.7	2.58	21.96M
September 11, 2025	2.62	2.65	2.65	2.68	2.61	36.77M
September 10, 2025	2.63	2.64	2.64	2.66	2.59	31.01M
September 09, 2025	2.66	2.62	2.62	2.69	2.58	40.34M
September 08, 2025	2.53	2.6	2.6	2.63	2.53	58.29M
September 05, 2025	2.43	2.53	2.53	2.58	2.43	63.05M
September 04, 2025	2.41	2.41	2.41	2.43	2.36	19.35M
September 03, 2025	2.4	2.4	2.4	2.44	2.37	17.14M
September 02, 2025	2.4	2.37	2.37	2.4	2.35	4.22M
September 01, 2025	2.39	2.37	2.37	2.42	2.36	12.48M
August 29, 2025	2.37	2.39	2.39	2.46	2.35	23.56M
August 28, 2025	2.32	2.37	2.37	2.38	2.31	16.12M
August 27, 2025	2.37	2.32	2.32	2.4	2.31	10.63M
August 26, 2025	2.36	2.37	2.37	2.38	2.34	10.48M
August 25, 2025	2.36	2.36	2.36	2.4	2.35	5.76M
August 22, 2025	2.36	2.34	2.34	2.37	2.33	5.68M
August 21, 2025	2.38	2.36	2.36	2.4	2.34	7.79M
August 20, 2025	2.4	2.38	2.38	2.4	2.34	8.54M
August 19, 2025	2.41	2.41	2.41	2.44	2.4	5.06M
August 18, 2025	2.37	2.4	2.4	2.43	2.37	13.67M
August 15, 2025	2.35	2.36	2.36	2.4	2.33	9.11M
August 14, 2025	2.34	2.36	2.36	2.36	2.33	8.3M
August 13, 2025	2.34	2.34	2.34	2.35	2.32	6.25M
August 12, 2025	2.32	2.33	2.33	2.35	2.32	2.33M
August 11, 2025	2.33	2.32	2.32	2.33	2.29	2.56M
August 08, 2025	2.28	2.32	2.32	2.34	2.28	4.03M
August 07, 2025	2.28	2.3	2.3	2.31	2.27	5.91M
August 06, 2025	2.28	2.28	2.28	2.3	2.27	3.28M
August 05, 2025	2.27	2.29	2.29	2.3	2.26	3.99M
August 04, 2025	2.25	2.27	2.27	2.29	2.24	6.9M
August 01, 2025	2.3	2.26	2.26	2.34	2.26	3.53M
July 31, 2025	2.34	2.3	2.3	2.34	2.27	12.46M
July 30, 2025	2.34	2.35	2.35	2.38	2.33	9.62M
July 29, 2025	2.33	2.34	2.34	2.34	2.31	5.18M
July 28, 2025	2.36	2.33	2.33	2.38	2.33	6.98M
July 25, 2025	2.42	2.36	2.36	2.42	2.33	10.15M
July 24, 2025	2.4	2.42	2.42	2.45	2.37	10.26M
July 23, 2025	2.45	2.4	2.4	2.46	2.38	13.46M
July 22, 2025	2.42	2.43	2.43	2.45	2.39	8.52M
July 21, 2025	2.36	2.4	2.4	2.4	2.35	11.27M
July 18, 2025	2.35	2.33	2.33	2.35	2.32	7.41M
July 17, 2025	2.34	2.35	2.35	2.35	2.32	3.47M
July 16, 2025	2.36	2.33	2.33	2.38	2.33	10.22M
July 15, 2025	2.39	2.36	2.36	2.39	2.31	18.59M
July 14, 2025	2.41	2.38	2.38	2.47	2.36	23.86M
July 11, 2025	2.45	2.42	2.42	2.45	2.42	2.93M
July 10, 2025	2.42	2.45	2.45	2.46	2.42	3.73M
July 09, 2025	2.44	2.42	2.42	2.44	2.4	5.55M
July 08, 2025	2.48	2.44	2.44	2.49	2.44	3.45M
July 07, 2025	2.47	2.49	2.49	2.5	2.43	9.35M

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