CCIAM Future Energy Limited 0145
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.21000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 224.00K |
| 2026-09-30 | HKD 0.21 | -5.41% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.02M |
| 2026-09-29 | HKD 0.22 | +5.21% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 1.22M |
| 2026-09-28 | HKD 0.21 | -3.65% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-25 | HKD 0.22 | -4.78% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 248.00K |
| 2026-09-24 | HKD 0.23 | +10.58% | HKD 0.21 | HKD 0.23 | HKD 0.20 | 848.32K |
| 2026-09-23 | HKD 0.21 | -5.45% | HKD 0.22 | HKD 0.21 | HKD 0.21 | 120.00K |
| 2026-09-22 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 168.00K |
| 2026-09-21 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-18 | HKD 0.22 | -7.92% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 1.13M |
| 2026-09-17 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 2.35M |
| 2026-09-16 | HKD 0.24 | +7.66% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 3.20M |
| 2026-09-15 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.34M |
| 2026-09-14 | HKD 0.22 | -6.72% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.17M |
| 2026-09-11 | HKD 0.24 | -0.42% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 488.02K |
| 2026-09-10 | HKD 0.24 | 0.00% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.41M |
| 2026-09-09 | HKD 0.24 | -2.85% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-08 | HKD 0.25 | -1.20% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.55M |
| 2026-09-07 | HKD 0.25 | +11.16% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 9.41M |
| 2026-09-04 | HKD 0.22 | +1.36% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.94M |
| 2026-09-03 | HKD 0.22 | -1.34% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 4.60M |
| 2026-09-02 | HKD 0.22 | +3.70% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.27M |
| 2026-09-01 | HKD 0.22 | +1.89% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 11.56M |
| 2026-08-31 | HKD 0.21 | +4.43% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 2.54M |
| 2026-08-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 664.00K |
| 2026-08-27 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 871.80K |
| 2026-08-26 | HKD 0.20 | -1.93% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 776.00K |
| 2026-08-25 | HKD 0.21 | -0.96% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 912.00K |
| 2026-08-24 | HKD 0.21 | +0.97% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.03M |
| 2026-08-21 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.83M |
| 2026-08-20 | HKD 0.21 | +3.50% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.46M |
| 2026-08-19 | HKD 0.20 | -6.54% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 2.08M |
| 2026-08-18 | HKD 0.21 | -1.83% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 2.35M |
| 2026-08-17 | HKD 0.22 | +0.93% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 2.09M |
| 2026-08-14 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.02M |
| 2026-08-13 | HKD 0.22 | -1.37% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 2.39M |
| 2026-08-12 | HKD 0.22 | +3.79% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.94M |
| 2026-08-11 | HKD 0.21 | -4.09% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 2.06M |
| 2026-08-10 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 3.29M |
| 2026-08-07 | HKD 0.22 | -6.41% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 3.10M |
| 2026-08-06 | HKD 0.23 | +1.30% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 2.33M |
| 2026-08-05 | HKD 0.23 | +1.32% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 2.74M |
| 2026-08-04 | HKD 0.23 | -0.87% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 4.10M |
| 2026-08-03 | HKD 0.23 | +12.20% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 6.18M |
| 2026-07-31 | HKD 0.20 | +9.63% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 4.27M |
| 2026-07-30 | HKD 0.19 | -2.09% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 3.06M |
| 2026-07-29 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 576.00K |
| 2026-07-28 | HKD 0.19 | +10.53% | HKD 0.17 | HKD 0.22 | HKD 0.17 | 8.40M |
| 2026-07-27 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 4.45M |
| 2026-07-24 | HKD 0.17 | +0.59% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 3.22M |
| 2026-07-23 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-22 | HKD 0.17 | +7.50% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-21 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 104.00K |
| 2026-07-20 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 120.00K |
| 2026-07-17 | HKD 0.16 | -0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 24.96K |
| 2026-07-16 | HKD 0.16 | +3.16% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-15 | HKD 0.16 | +0.64% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 32.00K |
| 2026-07-14 | HKD 0.16 | -6.55% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 812.00K |
| 2026-07-13 | HKD 0.17 | -2.33% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 2.16M |
| 2026-07-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 128.00K |
| 2026-07-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-08 | HKD 0.17 | +1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-07 | HKD 0.17 | +1.19% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-06 | HKD 0.17 | -6.67% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 112.00K |
| 2026-07-03 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-02 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-30 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 152.00K |
| 2026-06-29 | HKD 0.18 | -2.17% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-26 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-25 | HKD 0.18 | +4.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-24 | HKD 0.18 | +5.39% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 384.00K |
| 2026-06-23 | HKD 0.17 | -9.73% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 380.80K |
| 2026-06-22 | HKD 0.19 | -3.65% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 320.00K |
| 2026-06-18 | HKD 0.19 | +3.78% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-06-17 | HKD 0.19 | +0.54% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 144.00K |
| 2026-06-16 | HKD 0.18 | -5.64% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 288.00K |
| 2026-06-15 | HKD 0.19 | +8.94% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 1.36M |
| 2026-06-12 | HKD 0.18 | +1.13% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 480.00K |
| 2026-06-11 | HKD 0.18 | +1.72% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 24.00K |
| 2026-06-10 | HKD 0.17 | -7.94% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 368.00K |
| 2026-06-09 | HKD 0.19 | -1.05% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 688.00K |
| 2026-06-08 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 360.00K |
| 2026-06-05 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 280.24K |
| 2026-06-04 | HKD 0.19 | +0.53% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 136.00K |
| 2026-06-03 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 289.76K |
| 2026-06-02 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 144.08K |
| 2026-06-01 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 624.00K |
| 2026-05-29 | HKD 0.19 | -4.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.33M |
| 2026-05-28 | HKD 0.20 | -4.81% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 45.72M |
| 2026-05-27 | HKD 0.21 | +9.47% | HKD 0.19 | HKD 0.22 | HKD 0.19 | 42.18M |