China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong · Delayed Price · Currency is HKD 1.165
+0.005 (0.43%)
Aug 27, 2026, 10:44 AM HKT
HKG:1798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | - | 0.43% | 230,000 |
| Aug 26, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -1.28% | 8,409,000 |
| Aug 25, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.43% | 5,197,000 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 7,227,000 |
| Aug 21, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 3,467,000 |
| Aug 20, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 6,059,430 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 3,519,000 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 2,931,000 |
| Aug 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 2,660,000 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,041,655 |
| Aug 13, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 1.30% | 7,150,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.15% | 13,071,000 |
| Aug 11, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.84% | 4,643,000 |
| Aug 10, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 4.82% | 16,227,380 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -3.80% | 14,511,428 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -4.05% | 9,306,000 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.41% | 7,063,000 |
| Aug 4, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.77% | 3,847,000 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.17% | 6,746,000 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 14,199,000 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 8,109,492 |
| Jul 29, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 5,591,000 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 5,725,000 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 6,878,000 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.97% | 3,629,000 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 8,960,340 |
| Jul 22, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 5,440,100 |
| Jul 21, 2026 | 1.24 | 1.32 | 1.23 | 1.30 | 1.30 | 4.84% | 9,127,000 |
| Jul 20, 2026 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -3.13% | 14,509,000 |
| Jul 17, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 32,557,455 |
| Jul 16, 2026 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 2.48% | 12,501,950 |
| Jul 15, 2026 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 1.68% | 8,632,000 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 10,854,965 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.14 | 1.20 | 1.20 | -3.23% | 24,044,840 |
| 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 |