China Energy Development Holdings Limited (HKG:0228)
Hong Kong · Delayed Price · Currency is HKD 1.440
0.00 (0.00%)
Jun 1, 2026, 4:08 PM HKT
HKG:0228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 36,300 |
| May 29, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 80,000 |
| May 28, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | - | 12,500 |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 11,000 |
| May 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 90,000 |
| May 22, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 94,250 |
| May 21, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 134,750 |
| May 20, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -2.68% | 173,900 |
| May 19, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 147,250 |
| May 18, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 34,000 |
| May 15, 2026 | 1.46 | 1.73 | 1.45 | 1.58 | 1.58 | 11.27% | 1,222,300 |
| May 14, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 14,000 |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 6,000 |
| May 12, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 196,000 |
| May 11, 2026 | 1.42 | 1.44 | 1.33 | 1.42 | 1.42 | 2.16% | 464,316 |
| May 8, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -2.80% | 524,150 |
| May 7, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | - | 172,000 |
| May 6, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 176,300 |
| May 5, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 62,400 |
| May 4, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 66,000 |
| Apr 30, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 52,250 |
| Apr 29, 2026 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 75,250 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.40 | 1.47 | 1.47 | - | 430,800 |
| Apr 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.65% | 62,000 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 18,000 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 343,850 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 3,750 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 34,050 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 24,500 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 20,250 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -4.24% | 318,000 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 86,000 |
| Apr 14, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 42,000 |
| Apr 13, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 104,000 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4,000 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 134,300 |
| Apr 8, 2026 | 1.68 | 1.68 | 1.56 | 1.66 | 1.66 | -1.19% | 290,750 |
| Apr 2, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 119,500 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.62 | 1.66 | 1.66 | -3.49% | 385,150 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | - | 334,000 |
| Mar 30, 2026 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 87,750 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 42,000 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 146,900 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 2,750 |
| Mar 24, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 232,000 |
| Mar 23, 2026 | 1.83 | 1.90 | 1.76 | 1.79 | 1.79 | -1.65% | 323,000 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 64,550 |
| Mar 19, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.62% | 48,000 |
| Mar 18, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 62,000 |
| Mar 17, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -1.05% | 83,250 |