China Nature Energy Technology Holdings Limited (HKG:1597)
Hong Kong · Delayed Price · Currency is HKD 5.25
-0.10 (-1.87%)
Aug 14, 2026, 1:20 PM HKT
HKG:1597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.83% | 10,000 |
| Aug 12, 2026 | 5.50 | 5.53 | 5.40 | 5.40 | 5.40 | -0.09% | 31,000 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.66% | 1,000 |
| Aug 10, 2026 | 5.60 | 5.61 | 5.50 | 5.61 | 5.61 | 0.09% | 18,000 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.27% | - |
| Aug 6, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.63% | 11,000 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.50 | 5.58 | 5.58 | -0.36% | 18,000 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 3, 2026 | 5.76 | 5.76 | 5.76 | 5.60 | 5.60 | -2.78% | 1,000 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 15,000 |
| Jul 30, 2026 | 4.86 | 5.81 | 4.86 | 5.80 | 5.80 | 16.47% | 43,000 |
| Jul 29, 2026 | 6.74 | 6.85 | 4.98 | 4.98 | 4.98 | -23.38% | 104,000 |
| Jul 28, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 22,000 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 12,000 |
| Jul 24, 2026 | 7.49 | 7.50 | 7.20 | 7.20 | 7.20 | -4.64% | 18,000 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 3,000 |
| Jul 22, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | 2.23% | 29,000 |
| Jul 21, 2026 | 7.88 | 7.89 | 7.64 | 7.63 | 7.63 | -3.78% | 34,000 |
| Jul 20, 2026 | 7.93 | 7.93 | 7.60 | 7.93 | 7.93 | - | 3,000 |
| Jul 17, 2026 | 8.03 | 8.03 | 8.00 | 7.93 | 7.93 | -1.37% | 28,000 |
| Jul 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Jul 15, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | -3.61% | 49,000 |
| Jul 14, 2026 | 7.98 | 8.35 | 7.90 | 8.30 | 8.30 | 8.92% | 65,000 |
| Jul 13, 2026 | 7.49 | 7.62 | 7.42 | 7.62 | 7.62 | 3.67% | 25,000 |
| Jul 10, 2026 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | 2.80% | 32,000 |
| Jul 9, 2026 | 7.11 | 7.50 | 7.11 | 7.15 | 7.15 | 0.56% | 38,000 |
| Jul 8, 2026 | 7.03 | 7.20 | 7.03 | 7.11 | 7.11 | 1.14% | 53,000 |
| Jul 7, 2026 | 7.18 | 7.22 | 7.03 | 7.03 | 7.03 | -2.09% | 38,000 |
| Jul 6, 2026 | 7.26 | 7.27 | 7.17 | 7.18 | 7.18 | -1.64% | 30,000 |
| Jul 3, 2026 | 7.26 | 7.66 | 7.00 | 7.30 | 7.30 | 4.14% | 51,000 |
| Jul 2, 2026 | 7.26 | 7.26 | 7.26 | 7.01 | 7.01 | 1.59% | 4,000 |
| Jun 30, 2026 | 6.94 | 7.00 | 6.90 | 6.90 | 6.90 | 1.62% | 9,000 |
| Jun 29, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.79 | -4.37% | 7,000 |
| Jun 26, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 3,000 |
| Jun 25, 2026 | 6.90 | 6.90 | 6.87 | 6.90 | 6.90 | - | 17,000 |
| Jun 24, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 11,000 |
| Jun 23, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -5.22% | 19,000 |
| Jun 22, 2026 | 7.37 | 7.37 | 7.03 | 7.28 | 7.28 | -1.22% | 11,000 |
| Jun 18, 2026 | 7.10 | 7.37 | 7.01 | 7.37 | 7.37 | -0.27% | 10,000 |
| Jun 17, 2026 | 7.20 | 7.44 | 7.01 | 7.39 | 7.39 | - | 8,000 |
| Jun 16, 2026 | 7.30 | 7.50 | 7.10 | 7.39 | 7.39 | 1.23% | 14,000 |
| Jun 15, 2026 | 7.26 | 7.30 | 6.50 | 7.30 | 7.30 | 0.41% | 90,000 |
| Jun 12, 2026 | 7.41 | 7.41 | 7.00 | 7.27 | 7.27 | 2.54% | 27,000 |
| Jun 11, 2026 | 7.02 | 7.42 | 6.90 | 7.09 | 7.09 | -4.45% | 44,000 |
| Jun 10, 2026 | 7.40 | 7.42 | 6.98 | 7.42 | 7.42 | 0.27% | 4,000 |
| Jun 9, 2026 | 7.58 | 7.58 | 7.00 | 7.40 | 7.40 | 4.67% | 22,000 |
| Jun 8, 2026 | 7.20 | 7.60 | 7.07 | 7.07 | 7.07 | -6.85% | 48,000 |
| Jun 5, 2026 | 7.12 | 7.59 | 7.03 | 7.59 | 7.59 | 1.74% | 60,000 |
| Jun 4, 2026 | 7.30 | 7.46 | 7.08 | 7.46 | 7.46 | 0.40% | 45,000 |
| Jun 3, 2026 | 6.98 | 7.43 | 6.98 | 7.43 | 7.43 | 6.91% | 95,000 |