China Energy Development Holdings Limited (HKG:0228)
Hong Kong · Delayed Price · Currency is HKD 1.260
0.00 (0.00%)
Jun 26, 2026, 10:28 AM HKT
HKG:0228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |