China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong · Delayed Price · Currency is HKD 1.750
+0.060 (3.55%)
Jun 1, 2026, 4:08 PM HKT
HKG:1798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.69 | 1.78 | 1.67 | 1.75 | 1.75 | 3.55% | 8,197,500 |
| May 29, 2026 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 1.81% | 11,596,000 |
| May 28, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 7,425,000 |
| May 27, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 6,283,000 |
| May 26, 2026 | 1.67 | 1.69 | 1.60 | 1.69 | 1.69 | 1.20% | 7,166,000 |
| May 22, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 4,126,000 |
| May 21, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 2,535,000 |
| May 20, 2026 | 1.72 | 1.71 | 1.66 | 1.68 | 1.68 | -2.89% | 7,569,000 |
| May 19, 2026 | 1.68 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 6,425,297 |
| May 18, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 6,834,000 |
| May 15, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 11,256,000 |
| May 14, 2026 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 10,985,940 |
| May 13, 2026 | 1.71 | 1.85 | 1.70 | 1.82 | 1.82 | 6.43% | 38,792,320 |
| May 12, 2026 | 1.70 | 1.74 | 1.67 | 1.71 | 1.71 | 0.59% | 16,727,740 |
| May 11, 2026 | 1.64 | 1.71 | 1.63 | 1.70 | 1.70 | 3.66% | 11,456,810 |
| May 8, 2026 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | -2.38% | 12,945,060 |
| May 7, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 14,456,940 |
| May 6, 2026 | 1.67 | 1.68 | 1.60 | 1.66 | 1.66 | -0.60% | 14,592,250 |
| May 5, 2026 | 1.63 | 1.67 | 1.58 | 1.67 | 1.67 | 3.09% | 9,954,378 |
| May 4, 2026 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 6.58% | 10,489,000 |
| Apr 30, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 7,839,000 |
| Apr 29, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | - | 12,097,000 |
| Apr 28, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 4,340,024 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 5,755,317 |
| Apr 24, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 16,263,890 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 15,004,360 |
| Apr 22, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 10,701,240 |
| Apr 21, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 11,651,000 |
| Apr 20, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 8,228,768 |
| Apr 17, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 35,938,650 |
| 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% | 16,179,180 |
| 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 |