China Energy Development Holdings Limited (HKG:0228)
Hong Kong · Delayed Price · Currency is HKD 1.680
+0.020 (1.20%)
Apr 2, 2026, 3:23 PM HKT
HKG:0228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 123,000 |
| Mar 13, 2026 | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | -3.05% | 462,000 |
| Mar 12, 2026 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 2.07% | 616,950 |
| Mar 11, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 132,000 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -2.58% | 466,000 |
| Mar 9, 2026 | 1.94 | 2.00 | 1.90 | 1.94 | 1.94 | 2.11% | 603,900 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 19,750 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 118,000 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -5.10% | 494,500 |
| Mar 3, 2026 | 1.91 | 2.10 | 1.85 | 1.96 | 1.96 | 2.62% | 1,346,500 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 226,375 |
| Feb 27, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.52% | 31,750 |
| Feb 26, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 42,475 |
| Feb 25, 2026 | 1.91 | 1.92 | 1.90 | 1.94 | 1.94 | -2.02% | 63,200 |
| Feb 24, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 4.21% | 287,700 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -2.56% | 144,850 |
| Feb 20, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 251,400 |
| Feb 16, 2026 | 1.74 | 2.00 | 1.74 | 1.91 | 1.91 | 9.77% | 875,000 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 12, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 225,050 |
| Feb 11, 2026 | 1.70 | 1.72 | 1.64 | 1.71 | 1.71 | -2.29% | 249,600 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 126,000 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.74 | 1.80 | 1.80 | -2.70% | 379,750 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 127,500 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.84 | 1.92 | 1.92 | -3.03% | 643,528 |
| Feb 4, 2026 | 1.77 | 2.04 | 1.75 | 1.98 | 1.98 | 11.86% | 2,567,052 |
| Feb 3, 2026 | 1.59 | 1.78 | 1.59 | 1.77 | 1.77 | 12.74% | 2,573,150 |
| Feb 2, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 1,161,750 |
| Jan 30, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,918,280 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 299,050 |
| Jan 28, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,187,257 |
| Jan 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 817,250 |
| Jan 26, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,491,450 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 730,300 |
| Jan 22, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 680,950 |
| Jan 21, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 286,300 |
| Jan 20, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 777,400 |