CCIAM Future Energy Limited (HKG:0145)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1810
-0.0050 (-2.69%)
Aug 28, 2025, 3:50 PM HKT

CCIAM Future Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.190.190.190.190.191.61%48,080
Aug 27, 20250.180.190.180.190.19-177,200
Aug 26, 20250.190.190.190.190.19-2,056,000
Aug 25, 20250.190.190.190.190.191.09%128,000
Aug 22, 20250.190.190.180.180.18-2.13%5,385,000
Aug 21, 20250.180.190.170.190.195.03%3,393,678
Aug 20, 20250.190.190.180.180.18-5.79%216,252
Aug 19, 20250.210.210.190.190.19-8.65%4,064,000
Aug 18, 20250.210.210.200.210.21-3.26%6,288,000
Aug 15, 20250.210.220.200.220.220.47%6,904,040
Aug 14, 20250.200.220.200.210.217.00%10,336,000
Aug 13, 20250.200.200.200.200.20-2.91%3,896,356
Aug 12, 20250.200.210.200.210.21-0.48%1,000,000
Aug 11, 20250.220.220.210.210.21-5.48%96,000
Aug 8, 20250.200.230.200.220.228.96%1,120,000
Aug 7, 20250.190.200.180.200.20-1.47%672,000
Aug 6, 20250.200.210.200.200.204.08%1,368,400
Aug 5, 20250.200.200.180.200.20-1.01%648,000
Aug 4, 20250.200.200.200.200.202.06%16,000
Aug 1, 20250.170.190.170.190.196.01%528,000
Jul 31, 20250.180.180.180.180.18--
Jul 30, 20250.180.180.180.180.18-320
Jul 29, 20250.170.180.170.180.18-78,176
Jul 28, 20250.180.180.180.180.18-216,000
Jul 25, 20250.180.180.180.180.18-80,000
Jul 24, 20250.190.190.180.180.180.55%584,320
Jul 23, 20250.200.200.180.180.188.98%136,000
Jul 22, 20250.170.170.170.170.17-5.65%96,100
Jul 21, 20250.170.180.170.180.18-144,000
Jul 18, 20250.170.180.170.180.18-37,680
Jul 17, 20250.170.180.170.180.18-400,000
Jul 16, 20250.170.180.170.180.18-40,320
Jul 15, 20250.180.180.180.180.18-8,320
Jul 14, 20250.180.190.180.180.18-0.56%52,053
Jul 11, 20250.170.190.170.180.181.14%233,600
Jul 10, 20250.180.180.180.180.18--
Jul 9, 20250.180.180.180.180.18--
Jul 8, 20250.180.180.180.180.18--
Jul 7, 20250.180.180.180.180.18--
Jul 4, 20250.180.180.180.180.18--
Jul 3, 20250.180.180.180.180.180.57%-
Jul 2, 20250.180.180.180.180.18-8,000
Jun 30, 20250.180.180.170.180.18-1,180,000
Jun 27, 20250.180.180.180.180.18-8.85%22,640
Jun 26, 20250.190.190.190.190.19-40
Jun 25, 20250.190.190.190.190.19-1.03%-
Jun 24, 20250.190.190.190.190.19-16,160
Jun 23, 20250.190.190.190.190.19--
Jun 20, 20250.190.190.190.190.19--
Jun 19, 20250.190.200.180.190.19-520,000