CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0020 (-1.23%)
Jul 21, 2026, 1:20 PM HKT
CCIAM Future Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 24,960 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 8,000 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 32,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -6.55% | 812,000 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.33% | 2,160,000 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 128,000 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 16,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 200,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 112,000 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 952,000 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 152,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | - |
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.55% | 64,000 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.39% | 384,000 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.73% | 380,800 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | 320,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.78% | 24,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 144,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.64% | 288,000 |
| Jun 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.94% | 1,360,000 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 480,000 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 24,000 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.94% | 368,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 688,000 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 360,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 280,240 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 136,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 289,760 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 144,080 |
| 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 |