CCIAM Future Energy Limited (HKG:0145)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0250 (11.16%)
Sep 7, 2026, 4:08 PM HKT
CCIAM Future Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.16% | 9,405,880 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 1,940,400 |
| Sep 3, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -1.34% | 4,600,160 |
| Sep 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.70% | 2,268,000 |
| Sep 1, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 1.89% | 11,556,800 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.43% | 2,536,000 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 664,000 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 871,800 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 776,000 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 912,000 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 1,032,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,832,000 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 1,464,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.54% | 2,080,640 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 2,348,800 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 2,088,000 |
| Aug 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,016,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -1.37% | 2,392,000 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.79% | 2,944,000 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 2,056,000 |
| Aug 10, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 3,288,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.41% | 3,096,000 |
| Aug 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 2,333,600 |
| Aug 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 2,736,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 4,100,000 |
| Aug 3, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 12.20% | 6,184,000 |
| Jul 31, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 9.63% | 4,269,520 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 3,056,000 |
| Jul 29, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.06% | 576,000 |
| Jul 28, 2026 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | 10.53% | 8,402,280 |
| Jul 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,453,280 |
| Jul 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.59% | 3,224,000 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | - |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.50% | 32,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 104,000 |
| 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 | - | - |