China Carbon Neutral Development Group Limited (HKG:1372)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0100 (1.05%)
May 28, 2026, 4:08 PM HKT
HKG:1372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 1.05% | 1,972,000 |
| May 27, 2026 | 0.99 | 1.00 | 0.86 | 0.95 | 0.95 | -4.04% | 10,151,000 |
| May 26, 2026 | 1.07 | 1.15 | 0.90 | 0.99 | 0.99 | -13.91% | 6,483,000 |
| May 22, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 2,178,000 |
| May 21, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -5.98% | 2,014,000 |
| May 20, 2026 | 1.15 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 607,000 |
| May 19, 2026 | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -3.39% | 3,126,000 |
| May 18, 2026 | 0.97 | 1.21 | 0.97 | 1.18 | 1.18 | 21.65% | 16,718,000 |
| May 15, 2026 | 0.91 | 1.02 | 0.91 | 0.97 | 0.97 | 3.19% | 2,027,000 |
| May 14, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | -1.05% | 3,364,000 |
| May 13, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 1,406,000 |
| May 12, 2026 | 0.95 | 1.02 | 0.90 | 0.94 | 0.94 | -2.08% | 2,191,000 |
| May 11, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 679,000 |
| May 8, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | - | 3,091,000 |
| May 7, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 1.02% | 1,000,000 |
| May 6, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 1,233,000 |
| May 5, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 485,000 |
| May 4, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | - | 217,000 |
| Apr 30, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | - | 2,185,000 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 730,000 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 738,000 |
| Apr 27, 2026 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 0.96% | 690,000 |
| Apr 24, 2026 | 1.08 | 1.08 | 0.99 | 1.04 | 1.04 | -1.89% | 1,081,000 |
| Apr 23, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | - | 1,384,000 |
| Apr 22, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 933,000 |
| Apr 21, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 1,273,000 |
| Apr 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 913,000 |
| Apr 17, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 1,337,000 |
| Apr 16, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 959,000 |
| Apr 15, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 795,000 |
| Apr 14, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 4.59% | 984,000 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -5.22% | 1,173,000 |
| Apr 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 983,000 |
| Apr 9, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 968,000 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 1,545,000 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | - | 2,114,000 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -2.56% | 1,401,000 |
| Mar 31, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 2,327,000 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 2,300,000 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 1,108,000 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 2,676,000 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 2,064,000 |
| Mar 24, 2026 | 1.19 | 1.24 | 1.15 | 1.22 | 1.22 | 4.27% | 2,709,000 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 3,127,000 |
| Mar 20, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 2,206,000 |
| Mar 19, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 2,163,000 |
| Mar 18, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,896,000 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 2,961,000 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 3,296,000 |
| Mar 13, 2026 | 1.24 | 1.31 | 1.22 | 1.28 | 1.28 | 3.23% | 3,864,000 |