China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong · Delayed Price · Currency is HKD 1.240
0.00 (0.00%)
Jul 10, 2026, 4:08 PM HKT
HKG:1798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | - | 5,231,844 |
| Jul 9, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 5,391,000 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 3,003,442 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 5,875,000 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,710,000 |
| Jul 3, 2026 | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 5,679,000 |
| Jul 2, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | 1.24% | 10,001,000 |
| Jun 30, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.21 | - | 9,215,000 |
| Jun 29, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.21 | -0.80% | 6,802,000 |
| Jun 26, 2026 | 1.26 | 1.30 | 1.23 | 1.25 | 1.21 | -1.57% | 4,251,147 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.23 | -1.55% | 4,259,000 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.25 | -2.27% | 5,951,000 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.28 | -2.94% | 5,965,861 |
| Jun 22, 2026 | 1.40 | 1.41 | 1.32 | 1.36 | 1.32 | -2.86% | 11,788,000 |
| Jun 18, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.36 | -2.78% | 18,152,000 |
| Jun 17, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.40 | -0.69% | 2,796,000 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.41 | -3.97% | 6,631,000 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.47 | -1.31% | 3,327,000 |
| Jun 12, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.49 | 1.32% | 3,594,000 |
| Jun 11, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.47 | -3.21% | 6,293,000 |
| Jun 10, 2026 | 1.60 | 1.64 | 1.55 | 1.56 | 1.52 | -3.11% | 7,604,000 |
| Jun 9, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.56 | - | 9,103,000 |
| Jun 8, 2026 | 1.62 | 1.64 | 1.57 | 1.61 | 1.56 | -1.83% | 11,877,000 |
| Jun 5, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.59 | -2.38% | 6,379,999 |
| Jun 4, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.63 | -2.33% | 2,926,432 |
| Jun 3, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.67 | -3.91% | 5,537,000 |
| Jun 2, 2026 | 1.75 | 1.80 | 1.70 | 1.79 | 1.74 | 2.29% | 9,549,400 |
| Jun 1, 2026 | 1.69 | 1.78 | 1.67 | 1.75 | 1.70 | 3.55% | 8,197,500 |
| May 29, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.64 | 1.81% | 11,596,000 |
| May 28, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.61 | 1.22% | 7,425,000 |
| May 27, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.59 | -2.96% | 6,283,000 |
| May 26, 2026 | 1.67 | 1.69 | 1.60 | 1.69 | 1.64 | 1.20% | 7,166,000 |
| May 22, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.62 | 0.60% | 4,126,000 |
| May 21, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.61 | -1.19% | 2,535,000 |
| May 20, 2026 | 1.72 | 1.71 | 1.66 | 1.68 | 1.63 | -2.89% | 7,569,000 |
| May 19, 2026 | 1.68 | 1.73 | 1.69 | 1.73 | 1.68 | 2.37% | 6,425,297 |
| May 18, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.64 | -0.59% | 6,834,000 |
| May 15, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.65 | -1.16% | 11,256,000 |
| May 14, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | 1.67 | -5.49% | 10,985,940 |
| May 13, 2026 | 1.71 | 1.85 | 1.70 | 1.82 | 1.77 | 6.43% | 38,792,320 |
| May 12, 2026 | 1.70 | 1.74 | 1.67 | 1.71 | 1.66 | 0.59% | 16,727,740 |
| May 11, 2026 | 1.64 | 1.71 | 1.63 | 1.70 | 1.65 | 3.66% | 11,456,810 |
| May 8, 2026 | 1.69 | 1.70 | 1.60 | 1.64 | 1.59 | -2.38% | 12,945,060 |
| May 7, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.63 | 1.20% | 14,456,940 |
| May 6, 2026 | 1.67 | 1.68 | 1.60 | 1.66 | 1.61 | -0.60% | 14,592,250 |
| May 5, 2026 | 1.63 | 1.67 | 1.58 | 1.67 | 1.62 | 3.09% | 9,954,378 |
| May 4, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.57 | 6.58% | 10,489,000 |
| Apr 30, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.48 | -1.30% | 7,839,000 |
| Apr 29, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.50 | - | 12,097,000 |
| Apr 28, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.50 | 1.32% | 4,340,024 |