CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.2280
-0.0080 (-3.39%)
At close: Feb 13, 2026
CCIAM Future Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 0.59 | 0.60 | 0.19 | 0.20 | 0.20 | -66.61% | 110,567,800 |
| Dec 19, 2025 | 0.60 | 0.63 | 0.54 | 0.59 | 0.59 | - | 25,100,000 |
| Dec 18, 2025 | 0.50 | 0.60 | 0.46 | 0.59 | 0.59 | 15.69% | 17,715,200 |
| Dec 17, 2025 | 0.52 | 0.57 | 0.46 | 0.51 | 0.51 | -1.92% | 14,991,510 |
| Dec 16, 2025 | 0.46 | 0.56 | 0.45 | 0.52 | 0.52 | 7.22% | 11,980,070 |
| Dec 15, 2025 | 0.45 | 0.50 | 0.41 | 0.49 | 0.49 | 10.23% | 10,466,320 |
| Dec 12, 2025 | 0.36 | 0.45 | 0.35 | 0.44 | 0.44 | 15.79% | 21,320,160 |
| Dec 11, 2025 | 0.34 | 0.43 | 0.33 | 0.38 | 0.38 | 13.43% | 28,087,040 |
| Dec 10, 2025 | 0.34 | 0.40 | 0.33 | 0.34 | 0.34 | 3.08% | 15,088,400 |
| Dec 9, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -5.80% | 4,253,857 |
| Dec 8, 2025 | 0.23 | 0.37 | 0.22 | 0.35 | 0.35 | 64.29% | 37,512,450 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 16,944,000 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 6.15% | 1,704,080 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.79% | 698,400 |