China Energy Development Holdings Limited (HKG:0228)
Hong Kong · Delayed Price · Currency is HKD 0.8550
+0.0050 (0.59%)
Sep 2, 2026, 3:59 PM HKT
HKG:0228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 0.59% | 50,350 |
| Sep 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8,000 |
| Aug 31, 2026 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | 0.59% | 144,000 |
| Aug 28, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -3.98% | 548,000 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 398,500 |
| Aug 26, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 269,250 |
| Aug 25, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 732,000 |
| Aug 24, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -1.04% | 530,000 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -5.88% | 670,050 |
| Aug 20, 2026 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 3.03% | 214,000 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -2.46% | 248,000 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -3.33% | 254,750 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 426,500 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 300,000 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.23% | 310,000 |
| Aug 12, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 428,000 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 534,000 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20,250 |
| Aug 7, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 150,000 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.35% | 107,000 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 8,000 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 8,750 |
| Aug 3, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.56% | 93,000 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | - | 435,200 |
| Jul 30, 2026 | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -0.85% | 145,200 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 20,500 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 52,000 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 42,000 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 500 |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 14,000 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 23,650 |
| Jul 20, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | - | 128,000 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.17 | 1.20 | 1.20 | - | 3,000 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 142,000 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 66,250 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 97,000 |
| Jul 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 26,000 |
| Jul 9, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 69,150 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,000 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | - | 75,525 |
| Jul 6, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 102,500 |
| Jul 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 24,000 |
| Jul 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 98,000 |
| Jun 30, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 30,000 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 101,650 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 18,850 |
| Jun 25, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -4.55% | 78,050 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 30,000 |