China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.010 (0.67%)
Apr 20, 2026, 4:08 PM HKT
HKG:1798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | - | - | 2,937,000 |
| Apr 17, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 35,938,656 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 12,451,000 |
| Apr 15, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 16,179,188 |
| Apr 14, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 10,058,000 |
| Apr 13, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -2.00% | 16,171,370 |
| Apr 10, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 9,241,485 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 16,374,000 |
| Apr 8, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 3.27% | 13,920,300 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -2.55% | 15,602,080 |
| Apr 1, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 35,559,290 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -5.45% | 20,449,870 |
| Mar 30, 2026 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -11.29% | 62,927,680 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -4.62% | 27,135,000 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -3.47% | 23,407,840 |
| Mar 25, 2026 | 1.95 | 2.04 | 1.93 | 2.02 | 2.02 | 3.59% | 17,705,890 |
| Mar 24, 2026 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | 2.63% | 12,114,000 |
| Mar 23, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -2.06% | 17,949,000 |
| Mar 20, 2026 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | - | 12,831,000 |
| Mar 19, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 9,718,000 |
| Mar 18, 2026 | 1.98 | 2.01 | 1.94 | 1.96 | 1.96 | -2.00% | 14,183,700 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 11,973,940 |
| Mar 16, 2026 | 2.05 | 2.12 | 1.95 | 1.99 | 1.99 | -2.93% | 35,136,000 |
| Mar 13, 2026 | 2.10 | 2.15 | 2.02 | 2.05 | 2.05 | -2.84% | 44,670,000 |
| Mar 12, 2026 | 1.99 | 2.13 | 1.97 | 2.11 | 2.11 | 8.21% | 64,854,290 |
| Mar 11, 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 1.95 | 2.09% | 44,437,000 |
| Mar 10, 2026 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 16,946,000 |
| Mar 9, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | -1.53% | 23,391,000 |
| Mar 6, 2026 | 1.89 | 1.96 | 1.87 | 1.96 | 1.96 | 3.70% | 38,952,200 |
| Mar 5, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 32,652,000 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -1.05% | 33,424,490 |
| Mar 3, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | -2.06% | 24,323,000 |
| Mar 2, 2026 | 1.91 | 1.97 | 1.87 | 1.94 | 1.94 | 1.57% | 38,077,940 |
| Feb 27, 2026 | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 23,962,000 |
| Feb 26, 2026 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | - | 28,812,060 |
| Feb 25, 2026 | 1.98 | 2.01 | 1.88 | 1.89 | 1.89 | -4.06% | 65,259,000 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -4.83% | 51,404,450 |
| Feb 23, 2026 | 2.02 | 2.07 | 1.99 | 2.07 | 2.07 | 2.48% | 4,191,000 |
| Feb 20, 2026 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | -0.49% | 3,945,594 |
| Feb 16, 2026 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | - | 983,000 |
| Feb 13, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.93% | 8,397,000 |
| Feb 12, 2026 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | 1.97% | 18,044,870 |
| Feb 11, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 11,226,890 |
| Feb 10, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | -0.50% | 8,652,949 |
| Feb 9, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 7,260,000 |
| Feb 6, 2026 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 7,016,317 |
| Feb 5, 2026 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 8,670,317 |
| Feb 4, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 10,101,000 |
| Feb 3, 2026 | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | -0.99% | 10,797,000 |
| Feb 2, 2026 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | -2.87% | 15,782,940 |