CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.2050
-0.0030 (-1.44%)
Oct 24, 2025, 3:30 PM HKT
CCIAM Future Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 32,000 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 85,280 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 368,000 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 6.50% | 424,000 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.99% | 1,469,600 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.51% | 832,000 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.49% | 1,032,000 |
| Oct 15, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.59% | 1,091,440 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 1,365,600 |
| Oct 13, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 3.19% | 8,665,120 |
| Oct 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 666,064 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 104,504 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.05% | 1,616,000 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 9,440 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 88,000 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.35% | 2,128,000 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.60% | 32,000 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 952,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,248,000 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,000 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.59% | 3,304,000 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 280,000 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 568,000 |
| Sep 16, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.70% | 6,958,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.65% | 3,400,000 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 1,384,000 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.80% | 836,000 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 400,000 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | 248,000 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -5.03% | 3,192,000 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.18 | 0.20 | 0.20 | -26.30% | 16,056,000 |
| Sep 4, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 26.17% | 8,811,360 |
| Sep 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.47% | 2,824,800 |
| Sep 2, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.65% | 1,680,400 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 12,616,000 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 5,264,000 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 1,200,080 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 177,200 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,056,000 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 128,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 5,385,000 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.03% | 3,393,678 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.79% | 216,252 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.65% | 4,064,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.26% | 6,288,000 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.47% | 6,904,040 |
| Aug 14, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.00% | 10,336,000 |