China Nature Energy Technology Holdings Limited (HKG:1597)
Hong Kong · Delayed Price · Currency is HKD 4.000
-0.170 (-4.08%)
Nov 2, 2026, 11:07 AM HKT
HKG:1597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.08% | 12,000 |
| Oct 30, 2026 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | 1.71% | 6,000 |
| Oct 29, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -3.30% | 26,000 |
| Oct 28, 2026 | 4.11 | 4.24 | 4.10 | 4.24 | 4.24 | - | 82,000 |
| Oct 27, 2026 | 4.15 | 4.24 | 4.10 | 4.24 | 4.24 | 4.69% | 53,000 |
| Oct 26, 2026 | 4.10 | 4.25 | 4.01 | 4.05 | 4.05 | -4.82% | 139,000 |
| Oct 23, 2026 | 4.00 | 4.35 | 4.00 | 4.26 | 4.26 | 6.37% | 54,000 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.00 | 4.00 | 4.00 | -16.67% | 87,000 |
| Oct 21, 2026 | 5.50 | 5.75 | 4.80 | 4.80 | 4.80 | -9.43% | 126,000 |
| Oct 20, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 0.09% | 23,000 |
| Oct 16, 2026 | 5.90 | 5.90 | 5.20 | 5.30 | 5.30 | 2.22% | 45,000 |
| Oct 15, 2026 | 5.35 | 5.36 | 5.18 | 5.18 | 5.18 | -9.12% | 49,000 |
| Oct 14, 2026 | 4.95 | 5.70 | 4.95 | 5.70 | 5.70 | 12.76% | 50,000 |
| Oct 13, 2026 | 5.05 | 5.70 | 5.05 | 5.06 | 5.06 | -0.88% | 50,000 |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 8, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 18,000 |
| Oct 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.10% | 2,000 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | - | 5,000 |
| Oct 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.84% | 1,000 |
| Oct 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| Sep 30, 2026 | 5.32 | 5.89 | 5.31 | 5.47 | 5.47 | -2.32% | 98,000 |
| Sep 29, 2026 | 5.44 | 5.70 | 5.43 | 5.60 | 5.60 | -1.75% | 20,000 |
| Sep 28, 2026 | 5.52 | 5.72 | 5.40 | 5.70 | 5.70 | -0.87% | 23,000 |
| Sep 25, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 4.45% | 35,000 |
| Sep 24, 2026 | 5.51 | 5.82 | 5.20 | 5.51 | 5.51 | -1.70% | 267,000 |
| 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 |