CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.2000
-0.0010 (-0.50%)
Mar 10, 2026, 2:51 PM HKT
CCIAM Future Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.50% | 280,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,280,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 592,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,720,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 48,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.24% | 168,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 3.72% | 360,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 216,000 |
| Feb 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 2,016,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 250,688 |
| Feb 24, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.85% | 1,832,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 760,000 |
| Feb 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 1,424,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 39,304,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.39% | 1,628,050 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.45% | 577,840 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.11% | 1,680,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 272,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 384,000 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 768,000 |
| Feb 5, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 1,160,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 2,724,360 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 424,120 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.20% | 2,808,000 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 609,106 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.03% | 432,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 944,480 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.41% | 2,016,000 |
| Jan 26, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 20.85% | 44,368,000 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.38% | 1,688,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 632,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 752,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 400,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 680,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 544,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 733,600 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,400,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 896,160 |
| Jan 12, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -2.45% | 4,748,960 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 1,760,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 458,400 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 1,576,960 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 1,118,000 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.29% | 2,208,800 |
| Jan 2, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 1,228,240 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -7.20% | 3,144,000 |
| Dec 30, 2025 | 0.25 | 0.27 | 0.20 | 0.25 | 0.25 | -1.96% | 36,177,600 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -3.77% | 10,365,680 |
| Dec 24, 2025 | 0.22 | 0.28 | 0.21 | 0.27 | 0.27 | 17.78% | 16,520,210 |
| Dec 23, 2025 | 0.19 | 0.23 | 0.15 | 0.23 | 0.23 | 14.21% | 55,151,680 |