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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.49	2.5	2.43	2.55	2.48	7.57M
July 03, 2025	2.46	2.48	2.48	2.51	2.45	9.09M
July 02, 2025	2.46	2.43	2.43	2.48	2.42	9.86M
June 30, 2025	2.39	2.44	2.44	2.46	2.37	16.56M
June 27, 2025	2.37	2.38	2.38	2.39	2.32	11.92M
June 26, 2025	2.38	2.38	2.38	2.4	2.35	7.48M
June 25, 2025	2.38	2.38	2.38	2.4	2.36	8.9M
June 24, 2025	2.4	2.38	2.38	2.4	2.36	7.38M
June 23, 2025	2.38	2.39	2.39	2.39	2.35	5.88M
June 20, 2025	2.35	2.38	2.38	2.39	2.33	5.39M
June 19, 2025	2.38	2.33	2.33	2.38	2.29	11.02M
June 18, 2025	2.45	2.37	2.37	2.45	2.37	8.19M
June 17, 2025	2.44	2.45	2.45	2.49	2.43	14.25M
June 16, 2025	2.46	2.45	2.45	2.49	2.43	9.61M
June 13, 2025	2.35	2.45	2.45	2.45	2.34	22.17M
June 12, 2025	2.33	2.33	2.33	2.35	2.32	5.38M
June 11, 2025	2.37	2.34	2.34	2.37	2.32	5.74M
June 10, 2025	2.34	2.36	2.36	2.37	2.31	6.4M
June 09, 2025	2.33	2.34	2.34	2.41	2.3	8.57M
June 06, 2025	2.26	2.35	2.35	2.36	2.26	7.88M
June 05, 2025	2.23	2.28	2.28	2.29	2.23	5.75M
June 04, 2025	2.22	2.24	2.24	2.25	2.22	4.41M
June 03, 2025	2.21	2.22	2.22	2.24	2.21	3.97M
June 02, 2025	2.22	2.19	2.19	2.22	2.14	5.88M
May 30, 2025	2.26	2.26	2.26	2.28	2.24	4.16M
May 29, 2025	2.26	2.28	2.28	2.28	2.24	10.99M
May 28, 2025	2.28	2.26	2.26	2.3	2.26	3.89M
May 27, 2025	2.32	2.28	2.28	2.32	2.27	4.82M
May 26, 2025	2.26	2.31	2.31	2.31	2.25	8.17M

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