China Chengtong Development Group Limited (HKG:0217)
Hong Kong · Delayed Price · Currency is HKD 0.1230
-0.0020 (-1.60%)
Jul 16, 2026, 11:02 AM HKT
HKG:0217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -6.50% | 520,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.36% | 1,482,000 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.06 | 0.12 | 0.12 | -1.65% | 11,624,000 |
| 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 | 0.14 | - | 970,000 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | -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 | 0.15 | -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 | 0.15 | -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 |