China Primary Energy Holdings Limited (HKG:8117)
Hong Kong · Delayed Price · Currency is HKD 0.0660
-0.0040 (-5.71%)
Apr 2, 2026, 3:59 PM HKT
HKG:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 830,000 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 400,000 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 280,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.45% | 94,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 400,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | 7.25% | 10,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -10.39% | 590,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.05% | 90,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.71% | 553,000 |
| Mar 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 110,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 160,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 620,000 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.04% | 1,540,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,674,000 |
| Mar 4, 2026 | 0.10 | 0.12 | 0.07 | 0.07 | 0.07 | -24.47% | 14,910,000 |
| Mar 3, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 14.63% | 3,446,800 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.68% | 5,550,000 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 2.15% | 500,000 |
| Feb 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.90% | 132,600 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120,000 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 90,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.22% | 900,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.97% | 10,000 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -17.21% | 1,590,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | 18.45% | 2,650,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -10.43% | 1,430,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 0.88% | 20,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.56% | 70,000 |
| Feb 6, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -5.26% | 2,610,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | -5.00% | 160,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 210,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | - |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 90,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 490,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 140,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.04% | 1,560,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 5.31% | 80,000 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 190,000 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 210,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.04% | 570,000 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 12.26% | 1,760,000 |