China Nature Energy Technology Holdings Limited (HKG:1597)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.04 (0.78%)
May 22, 2026, 4:08 PM HKT
HKG:1597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.20 | 7.34 | 5.02 | 5.20 | 5.20 | 0.78% | 1,041,000 |
| May 21, 2026 | 4.35 | 5.17 | 4.35 | 5.16 | 5.16 | 25.24% | 160,000 |
| May 20, 2026 | 4.10 | 4.10 | 4.10 | 4.12 | 4.12 | -1.90% | 7,000 |
| May 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 1,000 |
| May 18, 2026 | 4.11 | 4.12 | 4.11 | 4.15 | 4.15 | 0.73% | 41,000 |
| May 15, 2026 | 4.10 | 4.25 | 4.10 | 4.12 | 4.12 | 0.49% | 26,000 |
| May 14, 2026 | 4.08 | 4.22 | 4.08 | 4.10 | 4.10 | -1.20% | 38,000 |
| May 13, 2026 | 4.09 | 4.15 | 3.88 | 4.15 | 4.15 | 0.24% | 36,000 |
| May 12, 2026 | 4.15 | 4.15 | 3.80 | 4.14 | 4.14 | -0.24% | 43,000 |
| May 11, 2026 | 3.97 | 4.16 | 3.97 | 4.15 | 4.15 | 9.21% | 8,000 |
| May 8, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -7.32% | 17,000 |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 56,000 |
| May 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 21,000 |
| May 5, 2026 | 4.10 | 4.10 | 3.84 | 4.00 | 4.00 | 3.90% | 28,000 |
| May 4, 2026 | 4.00 | 4.10 | 3.84 | 3.85 | 3.85 | -6.10% | 146,000 |
| Apr 30, 2026 | 3.83 | 4.10 | 3.83 | 4.10 | 4.10 | 3.02% | 56,000 |
| Apr 29, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.73% | 49,000 |
| Apr 28, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 32,000 |
| Apr 27, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.83% | 227,000 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 6,000 |
| Apr 22, 2026 | 4.00 | 4.10 | 3.98 | 4.09 | 4.09 | 7.63% | 9,512 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 4,000 |
| Apr 20, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 8.43% | 5,000 |
| Apr 17, 2026 | 3.27 | 3.27 | 3.27 | 3.32 | 3.32 | -5.14% | 1,000 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8,000 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 22,000 |
| Apr 14, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 5.71% | 21,000 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 2.94% | 12,000 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 8, 2026 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | 9.32% | 65,000 |
| Apr 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.97% | - |
| Apr 1, 2026 | 3.04 | 3.04 | 3.03 | 3.05 | 3.05 | 10.51% | 8,000 |
| Mar 31, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 7.39% | 10,000 |
| Mar 30, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.58% | - |
| Mar 27, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.32% | 24,000 |
| Mar 26, 2026 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | - | 65,000 |
| Mar 25, 2026 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -1.15% | 150,000 |
| Mar 24, 2026 | 2.61 | 2.61 | 2.59 | 2.62 | 2.62 | -6.43% | 62,000 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 139,000 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 87,000 |
| Mar 19, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -4.59% | 141,000 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -4.09% | 140,000 |
| Mar 17, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -0.93% | 184,000 |
| Mar 16, 2026 | 3.51 | 3.52 | 3.20 | 3.21 | 3.21 | -4.75% | 51,000 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -4.26% | 21,000 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 7,000 |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |