China Chengtong Development Group Limited (HKG:0217)
Hong Kong · Delayed Price · Currency is HKD 0.1160
+0.0010 (0.87%)
Aug 14, 2026, 1:50 PM HKT
HKG:0217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 368,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | - |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 172,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 266,000 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 248,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 506,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 1,632,000 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 72,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 230,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,056,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 2,486,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 468,000 |
| Jul 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 384,000 |
| Jul 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 112,000 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 260,000 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,308,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 222,000 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,110,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,972,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.80% | 334,000 |
| Jul 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 312,000 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.84% | 1,894,000 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.59% | 858,000 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 412,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 356,000 |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.61% | 220,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -5.22% | 1,150,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 64,000 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 76,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.92% | 980,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.72% | 2,000 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 94,000 |
| Jun 26, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.13 | 5.47% | 178,000 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 2.40% | 604,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -4.58% | 740,000 |
| Jun 23, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -5.07% | 838,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 672,000 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -2.17% | 2,654,000 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 2.98% | 2,100,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.69% | 3,538,000 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 874,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -0.78% | 4,062,000 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.76% | 440,000 |
| Jun 10, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -0.75% | 6,396,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.94% | 3,888,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.52% | 1,170,000 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 7.26% | 1,360,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.83% | 3,762,000 |