China Chengtong Development Group Limited (HKG:0217)
Hong Kong · Delayed Price · Currency is HKD 0.1540
+0.0020 (1.32%)
Apr 21, 2026, 4:08 PM HKT
HKG:0217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | 1.32% | 4,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 88,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 1,286,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.68% | 850,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.97% | 1,704,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 4,578,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1,632,000 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 1,464,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.26% | 62,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 1,660,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 2,580,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.00% | 1,722,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 594,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 798,000 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.57% | 480,025 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 490,000 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 2,426,000 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 2,880,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.93% | 9,008,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 778,000 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 2,076,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.96% | 2,300,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.52% | 4,960,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.29% | 6,166,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.22% | 13,264,000 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 11,906,000 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.79% | 5,368,000 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 9,990,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 17,392,000 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.53% | 19,198,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,186,000 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 5,222,000 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.76% | 7,534,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 3,830,000 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,384,000 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 9,256,000 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.09% | 6,948,000 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 2,518,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 4,906,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 738,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 60,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.55% | 3,856,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 12,354,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,100,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,094,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,278,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 2,142,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 1,278,000 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 1,686,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 7,608,000 |