CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.2090
+0.0110 (5.56%)
Apr 2, 2026, 3:59 PM HKT
CCIAM Future Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.56% | 48,024,000 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -10.00% | 54,474,480 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.26% | 11,384,090 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.50% | 56,774,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.09% | 16,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.62% | 1,435,760 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.45% | 648,160 |
| Mar 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.18% | 241,330 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 552,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.62% | 80,000 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 564,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 248,000 |
| Mar 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 1,528,160 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 408,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 920,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 584,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 920,000 |
| 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 |