CM Energy Tech Co., Ltd. 0206
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.2000+0.00 (+2.04%)
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 0.20 | +2.04% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 249.00K |
| 2026-09-30 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 572.00K |
| 2026-09-29 | HKD 0.20 | -1.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 188.00K |
| 2026-09-28 | HKD 0.20 | -0.50% | HKD 0.19 | HKD 0.21 | HKD 0.19 |
| 492.00K |
| 2026-09-25 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 175.00K |
| 2026-09-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 252.00K |
| 2026-09-23 | HKD 0.20 | -2.42% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 348.00K |
| 2026-09-22 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 382.00K |
| 2026-09-21 | HKD 0.21 | -1.43% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 637.00K |
| 2026-09-18 | HKD 0.21 | +1.94% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 13.00K |
| 2026-09-17 | HKD 0.21 | -0.48% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 120.00K |
| 2026-09-16 | HKD 0.21 | -0.48% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 629.00K |
| 2026-09-15 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 866.00K |
| 2026-09-14 | HKD 0.21 | +4.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.69M |
| 2026-09-11 | HKD 0.20 | -10.71% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 1.38M |
| 2026-09-10 | HKD 0.22 | +0.90% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 552.00K |
| 2026-09-09 | HKD 0.22 | -1.33% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 1.21M |
| 2026-09-08 | HKD 0.22 | -2.17% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 841.00K |
| 2026-09-07 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 327.00K |
| 2026-09-04 | HKD 0.23 | +0.88% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 12.00K |
| 2026-09-03 | HKD 0.23 | -5.02% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 549.00K |
| 2026-09-02 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 318.00K |
| 2026-09-01 | HKD 0.24 | +2.55% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 517.00K |
| 2026-08-31 | HKD 0.23 | -0.84% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 290.00K |
| 2026-08-28 | HKD 0.24 | +0.42% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 73.00K |
| 2026-08-27 | HKD 0.24 | -0.42% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 1.32M |
| 2026-08-26 | HKD 0.24 | +2.16% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 509.00K |
| 2026-08-25 | HKD 0.23 | +1.31% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 416.00K |
| 2026-08-24 | HKD 0.23 | +1.33% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 353.00K |
| 2026-08-21 | HKD 0.23 | +1.35% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 206.00K |
| 2026-08-20 | HKD 0.22 | +2.29% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 12.00K |
| 2026-08-19 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 95.00K |
| 2026-08-18 | HKD 0.22 | -3.54% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 7.00K |
| 2026-08-17 | HKD 0.23 | +5.12% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 16.00K |
| 2026-08-14 | HKD 0.22 | -1.38% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 474.00K |
| 2026-08-13 | HKD 0.22 | +0.93% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 555.00K |
| 2026-08-12 | HKD 0.22 | 0.00% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 476.00K |
| 2026-08-11 | HKD 0.22 | +10.20% | HKD 0.20 | HKD 0.24 | HKD 0.19 | 6.54M |
| 2026-08-10 | HKD 0.20 | -19.67% | HKD 0.24 | HKD 0.24 | HKD 0.19 | 7.33M |
| 2026-08-07 | HKD 0.24 | -4.31% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.42M |
| 2026-08-06 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 256.00K |
| 2026-08-05 | HKD 0.25 | +5.37% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 599.00K |
| 2026-08-04 | HKD 0.24 | +0.83% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 178.28K |
| 2026-08-03 | HKD 0.24 | -2.04% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 479.00K |
| 2026-07-31 | HKD 0.25 | +1.24% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 635.00K |
| 2026-07-30 | HKD 0.24 | -0.82% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 384.00K |
| 2026-07-29 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 439.00K |
| 2026-07-28 | HKD 0.24 | -2.40% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 1.07M |
| 2026-07-27 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 135.00K |
| 2026-07-24 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 505.00K |
| 2026-07-23 | HKD 0.25 | -2.35% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 5.40M |
| 2026-07-22 | HKD 0.25 | -5.56% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 1.64M |
| 2026-07-21 | HKD 0.27 | +1.89% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 362.00K |
| 2026-07-20 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 492.00K |
| 2026-07-17 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 274.00K |
| 2026-07-16 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 961.00K |
| 2026-07-15 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 2.22M |
| 2026-07-14 | HKD 0.26 | -7.14% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 8.19M |
| 2026-07-13 | HKD 0.28 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 397.00K |
| 2026-07-10 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 1.04M |
| 2026-07-09 | HKD 0.29 | -4.92% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 105.00K |
| 2026-07-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 28.00K |
| 2026-07-07 | HKD 0.31 | -7.58% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 240.00K |
| 2026-07-06 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 1.25M |
| 2026-07-03 | HKD 0.34 | +3.03% | HKD 0.33 | HKD 0.35 | HKD 0.31 | 2.96M |
| 2026-07-02 | HKD 0.33 | +22.22% | HKD 0.32 | HKD 0.38 | HKD 0.28 | 5.60M |
| 2026-06-30 | HKD 0.27 | -16.92% | HKD 0.32 | HKD 0.32 | HKD 0.27 | 3.06M |
| 2026-06-29 | HKD 0.32 | +27.45% | HKD 0.25 | HKD 0.32 | HKD 0.24 | 3.34M |
| 2026-06-26 | HKD 0.25 | -7.27% | HKD 0.26 | HKD 0.27 | HKD 0.24 | 6.30M |
| 2026-06-25 | HKD 0.28 | -8.33% | HKD 0.30 | HKD 0.30 | HKD 0.26 | 3.01M |
| 2026-06-24 | HKD 0.30 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.70M |
| 2026-06-23 | HKD 0.30 | -9.09% | HKD 0.33 | HKD 0.33 | HKD 0.29 | 5.63M |
| 2026-06-22 | HKD 0.33 | -5.71% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 1.19M |
| 2026-06-18 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 515.00K |
| 2026-06-17 | HKD 0.36 | -4.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 1.60M |
| 2026-06-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 1.65M |
| 2026-06-15 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-12 | HKD 0.37 | +2.78% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 507.00K |
| 2026-06-11 | HKD 0.36 | -6.49% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 2.01M |
| 2026-06-10 | HKD 0.38 | +6.94% | HKD 0.36 | HKD 0.39 | HKD 0.36 | 876.00K |
| 2026-06-09 | HKD 0.36 | -7.69% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 4.85M |
| 2026-06-08 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 215.00K |
| 2026-06-05 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 549.00K |
| 2026-06-04 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 619.00K |
| 2026-06-03 | HKD 0.40 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.17M |
| 2026-06-02 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 2.42M |
| 2026-06-01 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.84M |
| 2026-05-29 | HKD 0.40 | -3.66% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 625.00K |
| 2026-05-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 1.09M |
| 2026-05-27 | HKD 0.41 | -1.20% | HKD 0.42 | HKD 0.42 | HKD 0.39 | 3.04M |