China Primary Energy Holdings Limited (HKG:8117)
Hong Kong · Delayed Price · Currency is HKD 0.0650
-0.0010 (-1.52%)
Oct 6, 2026, 1:14 PM HKT
HKG:8117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 14.04% | 760,000 |
| Oct 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.56% | 203,000 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 60,000 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.65% | 320,000 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.00% | 680,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.06 | 0.06 | 15.38% | 80,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,000 |
| Sep 21, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.12% | 1,030,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 180,000 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 90,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 680,000 |
| Sep 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.29% | 1,012,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 91,506 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 190,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 190,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 10,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.14% | 20,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 138,056 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,200 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 50,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -24.07% | 2,800,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 180,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 102,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.08% | 360,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 80,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.52% | 90,400 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 10.53% | 480,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 490,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 60,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 510,000 |