China Chengtong Development Group Limited (HKG:0217)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0020 (-1.65%)
Jun 1, 2026, 3:59 PM HKT
HKG:0217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,764,000 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.63% | 1,978,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.50% | 1,372,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.00% | 2,390,000 |
| May 22, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.41% | 592,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,442,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 2,946,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 810,000 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 970,000 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 534,000 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.85% | 1,940,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 486,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 656,000 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.68% | 604,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 714,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 224,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 66,000 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.46% | 704,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,240,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 2,598,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 872,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 208,000 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.96% | 62,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 4,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.30% | 496,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 252,000 |
| 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 |