China Huarong Energy Company Limited (HKG:1101)
Hong Kong · Delayed Price · Currency is HKD 0.0200
-0.0030 (-13.04%)
At close: Mar 31, 2025
HKG:1101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 465,700 |
| Mar 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 3,153,600 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 950,100 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 309,100 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 567,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 967,400 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,072,100 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,917,700 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 9,593,200 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,937,800 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 600,300 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 498,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,200 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.70% | 957,800 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 462,900 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 715,200 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 248,800 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 233,700 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,054,500 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,100 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 105,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 131,800 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 178,800 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 79,300 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 190,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 3,209,800 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,294,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 2,763,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 3,091,400 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,498,700 |
| Feb 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 433,500 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,100 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 185,500 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 249,800 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 431,300 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 460,400 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 706,100 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 98,300 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,100 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 587,300 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 214,200 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 183,800 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 174,900 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 122,800 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 166,200 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 224,500 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 8,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 78,600 |