CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.1900
0.00 (0.00%)
Jun 1, 2026, 3:53 PM HKT
CCIAM Future Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 624,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | 1,328,150 |
| May 28, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -4.81% | 45,720,000 |
| May 27, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.47% | 42,184,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,142,400 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 566,400 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 344,080 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 528,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 112,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 864,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 433,440 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.65% | 3,784,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 416,000 |
| May 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.55% | 1,572,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,408,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 256,080 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 562,000 |
| May 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.72% | 384,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.08% | 1,666,400 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 400,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 824,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 272,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 104,880 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 512,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.77% | 1,232,000 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 34,072,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 216,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.63% | 1,821,600 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.51% | 1,832,000 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -3.86% | 76,464,000 |
| Apr 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.38% | 110,488,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 128,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 168,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 477,840 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,472,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -4.78% | 3,544,000 |
| 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 |