China Carbon Neutral Development Group Limited (HKG:1372)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.050 (-4.10%)
Sep 28, 2026, 4:08 PM HKT
HKG:1372 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | - | -3.28% | 403,000 |
| Sep 25, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 939,000 |
| Sep 24, 2026 | 1.26 | 1.30 | 1.17 | 1.27 | 1.27 | 0.40% | 2,380,000 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.19 | 1.27 | 1.27 | 0.80% | 1,485,000 |
| Sep 22, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | - | 1,079,000 |
| Sep 21, 2026 | 1.23 | 1.28 | 1.18 | 1.26 | 1.26 | 1.21% | 2,956,000 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 2.90% | 925,000 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.21% | 824,000 |
| Sep 16, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 3.32% | 864,000 |
| Sep 15, 2026 | 1.22 | 1.44 | 1.16 | 1.21 | 1.21 | -5.86% | 1,423,000 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | 0.79% | 822,000 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -4.15% | 820,000 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 792,000 |
| Sep 9, 2026 | 1.32 | 1.40 | 1.26 | 1.31 | 1.31 | -2.25% | 1,875,000 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.55% | 752,000 |
| Sep 7, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 1,026,000 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 901,000 |
| Sep 3, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.56% | 849,000 |
| Sep 2, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.11% | 1,034,000 |
| Sep 1, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 815,000 |
| Aug 31, 2026 | 1.38 | 1.39 | 1.26 | 1.34 | 1.34 | -2.90% | 1,185,000 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,037,000 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | 0.35% | 694,000 |
| Aug 26, 2026 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 2.52% | 1,238,000 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -4.79% | 1,206,000 |
| Aug 24, 2026 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -1.68% | 1,326,000 |
| Aug 21, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 1,148,000 |
| Aug 20, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 1.03% | 1,393,000 |
| Aug 19, 2026 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 2.82% | 1,684,000 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 2.53% | 1,122,000 |
| Aug 17, 2026 | 1.37 | 1.46 | 1.37 | 1.39 | 1.39 | 1.47% | 3,060,000 |
| Aug 14, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 916,000 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 804,000 |
| Aug 12, 2026 | 1.30 | 1.42 | 1.29 | 1.37 | 1.37 | 5.00% | 1,486,000 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 1,688,000 |
| Aug 10, 2026 | 1.23 | 1.30 | 1.22 | 1.30 | 1.30 | 5.71% | 1,744,000 |
| Aug 7, 2026 | 1.13 | 1.28 | 1.13 | 1.23 | 1.23 | 2.08% | 1,858,000 |
| Aug 6, 2026 | 1.16 | 1.22 | 1.11 | 1.20 | 1.20 | - | 1,420,000 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -2.04% | 1,187,000 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.61% | 556,000 |
| Aug 3, 2026 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.49% | 1,617,000 |
| Jul 31, 2026 | 1.19 | 1.30 | 1.17 | 1.29 | 1.29 | 4.88% | 2,098,000 |
| Jul 30, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | - | 2,575,000 |
| Jul 29, 2026 | 1.18 | 1.26 | 1.17 | 1.23 | 1.23 | 4.24% | 2,279,000 |
| Jul 28, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 3,134,000 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 1,881,000 |
| Jul 24, 2026 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | - | 2,080,000 |
| Jul 23, 2026 | 1.07 | 1.15 | 1.03 | 1.12 | 1.12 | 4.67% | 2,157,000 |
| Jul 22, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -4.46% | 5,563,000 |
| Jul 21, 2026 | 1.08 | 1.15 | 1.01 | 1.12 | 1.12 | 1.82% | 7,091,000 |