CM Energy Tech Co., Ltd. (HKG:0206)
Hong Kong · Delayed Price · Currency is HKD 0.1850
-0.0030 (-1.60%)
Oct 23, 2026, 3:05 PM HKT
CM Energy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 145,000 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.93% | 58,000 |
| Oct 21, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 9.19% | 29,201,000 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | 2.78% | 582,000 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 914,000 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 475,000 |
| Oct 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 97,000 |
| Oct 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 899,000 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.65% | 3,716,000 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 2,325,000 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 421,000 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 111,000 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.54% | 258,000 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 459,000 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 249,000 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 572,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 188,000 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 492,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 175,000 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 252,000 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.42% | 348,000 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 382,000 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.43% | 637,000 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 13,000 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 120,000 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 629,000 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 866,000 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 1,687,000 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -10.71% | 1,377,000 |
| Sep 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 552,000 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 1,214,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 841,000 |
| Sep 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 327,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 12,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.02% | 549,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 318,000 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.55% | 517,000 |
| Aug 31, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 290,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 73,000 |
| Aug 27, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.42% | 1,318,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 509,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 416,000 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 353,000 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 206,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.29% | 12,000 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 95,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.54% | 7,000 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.12% | 16,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.38% | 474,000 |
| Aug 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.93% | 555,000 |