China Primary Energy Holdings Limited (8117.HK) HKSE
0.07
+0.004(+5.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.07
+0.004(+5.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 553,000 |
| March 12, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 110,000 |
| March 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 160,000 |
| March 09, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 620,000 |
| March 06, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.06 | 1.6M |
| March 05, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.67M |
| March 04, 2026 | 0.1 | 0.07 | 0.07 | 0.12 | 0.07 | 11.1M |
| March 03, 2026 | 0.08 | 0.09 | 0.09 | 0.1 | 0.07 | 3.43M |
| March 02, 2026 | 0.1 | 0.08 | 0.08 | 0.1 | 0.08 | 5.56M |
| February 27, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.08 | 500,000 |
| February 26, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 172,600 |
| February 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 120,000 |
| February 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 90,000 |
| February 23, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 900,000 |
| February 20, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 10,000 |
| February 16, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 1.65M |
| February 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| February 12, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.09 | 2.65M |
| February 11, 2026 | 0.13 | 0.1 | 0 | 0.13 | 0.09 | 1.43M |
| February 10, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 20,000 |
| February 09, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 70,000 |
| February 06, 2026 | 0.11 | 0.11 | 0 | 0.13 | 0.1 | 2.61M |
| February 05, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 160,000 |
| February 04, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 210,000 |
| February 03, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 2,000 |
| February 02, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 0 |
| January 30, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 90,000 |
| January 29, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 510,000 |
| January 28, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 140,000 |
| January 27, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 1.56M |
| January 26, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 80,000 |
| January 23, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 210,000 |
| January 22, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 210,000 |
| January 21, 2026 | 0.13 | 0.11 | 0 | 0.13 | 0.11 | 570,000 |
| January 20, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.1 | 1.77M |
| January 19, 2026 | 0.09 | 0.11 | 0 | 0.11 | 0.09 | 4.61M |
| January 16, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 1.18M |
| January 15, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 14, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 230,200 |
| January 13, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 12, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 09, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 08, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 660,400 |
| January 07, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 06, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 140,400 |
| January 05, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| January 02, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 330,000 |
| December 31, 2025 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 50,000 |
| December 30, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 29, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 1.79M |
| December 24, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 270,000 |
| December 23, 2025 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 250,000 |
| December 22, 2025 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 440,000 |
| December 19, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 18, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 17, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| December 16, 2025 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 90,000 |
| December 15, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 90,000 |
| December 12, 2025 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 280,000 |
| December 11, 2025 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 1.52M |