CM Energy Tech Co., Ltd. (HKG:0206)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0040 (2.04%)
Oct 2, 2026, 4:08 PM HKT
CM Energy Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 476,000 |
| Aug 11, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 10.20% | 6,544,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -19.67% | 7,326,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 1,423,000 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 256,000 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.37% | 599,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 178,275 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 479,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.24% | 635,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.82% | 384,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 439,000 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 1,070,000 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 135,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 505,000 |