China Energy Development Holdings Limited (HKG:0228)
Hong Kong · Delayed Price · Currency is HKD 1.190
-0.010 (-0.83%)
Jul 21, 2026, 3:28 PM HKT
HKG:0228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10,000 |
| Jun 22, 2026 | 1.32 | 1.34 | 1.22 | 1.32 | 1.32 | - | 245,750 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | 63,000 |
| Jun 17, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 98,000 |
| Jun 16, 2026 | 1.37 | 1.39 | 1.31 | 1.39 | 1.39 | - | 50,500 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 12, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 108,600 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 30,000 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 132,250 |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 8, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 139,000 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.40 | 1.41 | 1.41 | 0.71% | 6,000 |
| Jun 4, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 94,500 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 202,850 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 190,000 |
| 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 |