China Nature Energy Technology Holdings Limited (HKG:1597)
Hong Kong · Delayed Price · Currency is HKD 5.60
-0.23 (-3.95%)
Sep 23, 2026, 3:53 PM HKT
HKG:1597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.11 | 6.12 | 5.11 | 5.60 | 5.60 | -3.95% | 295,000 |
| Sep 22, 2026 | 5.10 | 6.05 | 5.04 | 5.83 | 5.83 | 14.31% | 335,000 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -7.27% | 14,000 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -8.49% | 23,000 |
| Sep 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 11, 2026 | 5.61 | 5.95 | 5.61 | 6.01 | 6.01 | 3.62% | 31,000 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | -1.61% | 95,000 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -1.26% | 10,000 |
| Sep 8, 2026 | 5.98 | 6.19 | 5.97 | 5.97 | 5.97 | -0.50% | 56,000 |
| Sep 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 23,000 |
| Sep 4, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 0.67% | 19,000 |
| Sep 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Sep 1, 2026 | 5.99 | 6.10 | 5.99 | 6.01 | 6.01 | 0.33% | 9,000 |
| Aug 31, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | 0.50% | 2,000 |
| Aug 28, 2026 | 5.85 | 5.96 | 5.85 | 5.96 | 5.96 | 1.88% | 16,000 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.72% | - |
| Aug 26, 2026 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | - | 16,000 |
| Aug 25, 2026 | 5.65 | 5.65 | 5.65 | 5.64 | 5.64 | - | 21,000 |
| Aug 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.55% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 2.80% | 2,000 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | 9,000 |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 6,000 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.73% | 33,000 |
| Aug 17, 2026 | 5.20 | 5.23 | 5.19 | 5.21 | 5.21 | 0.19% | 49,000 |
| Aug 14, 2026 | 5.35 | 5.35 | 4.50 | 5.20 | 5.20 | -2.80% | 23,000 |
| 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% | - |