China Primary Energy Holdings Limited (HKG:8117)
Hong Kong · Delayed Price · Currency is HKD 0.0570
-0.0040 (-6.56%)
Jun 1, 2026, 4:08 PM HKT
HKG:8117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.56% | 14,800 |
| May 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 5.17% | 150,000 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.12% | 330,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | - |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 10,000 |
| May 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 20,000 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,400 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | - |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 160,000 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | - |
| May 12, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 11.29% | 946,750 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 490,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 120,000 |
| May 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.67% | 530,000 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 120,000 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 50,000 |
| Apr 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 70,000 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 350,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 460,000 |
| Apr 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 160,000 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 100,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 480,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 1,353,000 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 230,000 |
| 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 |