China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong · Delayed Price · Currency is HKD 1.055
+0.025 (2.43%)
Sep 16, 2026, 4:08 PM HKT
HKG:1798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 2.43% | 10,666,602 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -5.07% | 8,306,602 |
| Sep 14, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 8,476,000 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.59% | 3,542,338 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.62% | 4,213,000 |
| Sep 9, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 4.09% | 8,729,000 |
| Sep 8, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | - | 4,094,000 |
| Sep 7, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.38% | 2,622,000 |
| Sep 4, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 1.40% | 5,847,084 |
| Sep 3, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 5,077,428 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 8,655,589 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 10,296,231 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 9,076,000 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -5.42% | 6,930,000 |
| Aug 27, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 11,141,000 |
| 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 |