China Energy Development Holdings Limited 0228
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.77000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.77 | +4.05% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 34.00K |
| 2026-09-29 | HKD 0.74 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.70 | 16.00K |
| 2026-09-28 | HKD 0.74 | +10.45% | HKD 0.67 | HKD 0.74 | HKD 0.67 | 86.68K |
| 2026-09-25 | HKD 0.67 | +3.08% | HKD 0.62 | HKD 0.68 | HKD 0.62 | 13.05K |
| 2026-09-24 | HKD 0.65 | -5.11% | HKD 0.68 | HKD 0.68 | HKD 0.63 | 948.65K |
| 2026-09-23 | HKD 0.69 | -2.84% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 122.25K |
| 2026-09-22 | HKD 0.70 | -6.00% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 432.00K |
| 2026-09-21 | HKD 0.75 | -1.96% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 294.00K |
| 2026-09-18 | HKD 0.76 | -1.92% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 24.50K |
| 2026-09-17 | HKD 0.78 | -2.50% | HKD 0.80 | HKD 0.80 | HKD 0.76 | 27.25K |
| 2026-09-16 | HKD 0.80 | +1.27% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 44.00K |
| 2026-09-15 | HKD 0.79 | -3.66% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 3.50K |
| 2026-09-14 | HKD 0.82 | +8.61% | HKD 0.75 | HKD 0.86 | HKD 0.75 | 58.00K |
| 2026-09-11 | HKD 0.75 | -1.95% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 62.00K |
| 2026-09-10 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 84.00K |
| 2026-09-09 | HKD 0.77 | -3.14% | HKD 0.78 | HKD 0.80 | HKD 0.76 | 253.00K |
| 2026-09-08 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 105.00K |
| 2026-09-07 | HKD 0.80 | -6.47% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 338.00K |
| 2026-09-04 | HKD 0.85 | +2.41% | HKD 0.82 | HKD 0.87 | HKD 0.82 | 352.00K |
| 2026-09-03 | HKD 0.83 | -2.92% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-09-02 | HKD 0.86 | +0.59% | HKD 0.82 | HKD 0.86 | HKD 0.82 | 50.35K |
| 2026-09-01 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 8.00K |
| 2026-08-31 | HKD 0.85 | +0.59% | HKD 0.85 | HKD 0.86 | HKD 0.80 | 144.00K |
| 2026-08-28 | HKD 0.85 | -3.98% | HKD 0.86 | HKD 0.87 | HKD 0.85 | 548.00K |
| 2026-08-27 | HKD 0.88 | -3.30% | HKD 0.90 | HKD 0.90 | HKD 0.87 | 398.50K |
| 2026-08-26 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.90 | 269.25K |
| 2026-08-25 | HKD 0.91 | -4.21% | HKD 0.93 | HKD 0.95 | HKD 0.90 | 732.00K |
| 2026-08-24 | HKD 0.95 | -1.04% | HKD 0.96 | HKD 0.98 | HKD 0.92 | 530.00K |
| 2026-08-21 | HKD 0.96 | -5.88% | HKD 1.00 | HKD 1.00 | HKD 0.94 | 670.05K |
| 2026-08-20 | HKD 1.02 | +3.03% | HKD 1.00 | HKD 1.03 | HKD 0.97 | 214.00K |
| 2026-08-19 | HKD 0.99 | -2.46% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 248.00K |
| 2026-08-18 | HKD 1.01 | -3.33% | HKD 1.04 | HKD 1.04 | HKD 1.00 | 254.75K |
| 2026-08-17 | HKD 1.05 | -4.55% | HKD 1.09 | HKD 1.09 | HKD 1.05 | 426.50K |
| 2026-08-14 | HKD 1.10 | +0.46% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 300.00K |
| 2026-08-13 | HKD 1.10 | -2.23% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 310.00K |
| 2026-08-12 | HKD 1.12 | +1.82% | HKD 1.13 | HKD 1.14 | HKD 1.10 | 428.00K |
| 2026-08-11 | HKD 1.10 | -2.65% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 534.00K |
| 2026-08-10 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 20.25K |
| 2026-08-07 | HKD 1.13 | +2.73% | HKD 1.10 | HKD 1.13 | HKD 1.08 | 150.00K |
| 2026-08-06 | HKD 1.10 | -4.35% | HKD 1.11 | HKD 1.11 | HKD 1.10 | 107.00K |
| 2026-08-05 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 8.00K |
| 2026-08-04 | HKD 1.15 | +0.88% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-08-03 | HKD 1.14 | -2.56% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 93.00K |
| 2026-07-31 | HKD 1.17 | 0.00% | HKD 1.16 | HKD 1.17 | HKD 1.10 | 435.20K |
| 2026-07-30 | HKD 1.17 | -0.85% | HKD 1.18 | HKD 1.23 | HKD 1.15 | 145.20K |
| 2026-07-29 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 20.50K |
| 2026-07-28 | HKD 1.18 | -0.84% | HKD 1.17 | HKD 1.18 | HKD 1.17 | 52.00K |
| 2026-07-27 | HKD 1.19 | -3.25% | HKD 1.23 | HKD 1.23 | HKD 1.17 | 42.00K |
| 2026-07-24 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-23 | HKD 1.23 | +2.50% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 14.00K |
| 2026-07-22 | HKD 1.20 | +0.84% | HKD 1.20 | HKD 1.19 | HKD 1.18 | 4.00K |
| 2026-07-21 | HKD 1.19 | -0.83% | HKD 1.18 | HKD 1.19 | HKD 1.18 | 23.65K |
| 2026-07-20 | HKD 1.20 | 0.00% | HKD 1.17 | HKD 1.20 | HKD 1.15 | 128.00K |
| 2026-07-17 | HKD 1.20 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 3.00K |
| 2026-07-16 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-07-15 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 2.00K |
| 2026-07-14 | HKD 1.20 | 0.00% | HKD 1.18 | HKD 1.20 | HKD 1.18 | 66.25K |
| 2026-07-13 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.15 | 97.00K |
| 2026-07-10 | HKD 1.21 | -0.82% | HKD 1.20 | HKD 1.21 | HKD 1.20 | 26.00K |
| 2026-07-09 | HKD 1.22 | -0.81% | HKD 1.22 | HKD 1.22 | HKD 1.20 | 69.15K |
| 2026-07-08 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 5.00K |
| 2026-07-07 | HKD 1.23 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 75.53K |
| 2026-07-06 | HKD 1.23 | -2.38% | HKD 1.23 | HKD 1.25 | HKD 1.23 | 102.50K |
| 2026-07-03 | HKD 1.26 | +1.61% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 24.00K |
| 2026-07-02 | HKD 1.24 | -1.59% | HKD 1.23 | HKD 1.24 | HKD 1.23 | 98.00K |
| 2026-06-30 | HKD 1.26 | +1.61% | HKD 1.24 | HKD 1.26 | HKD 1.24 | 30.00K |
| 2026-06-29 | HKD 1.24 | -1.59% | HKD 1.26 | HKD 1.26 | HKD 1.22 | 101.65K |
| 2026-06-26 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-06-25 | HKD 1.26 | -4.55% | HKD 1.25 | HKD 1.27 | HKD 1.25 | 78.05K |
| 2026-06-24 | HKD 1.32 | 0.00% | HKD 1.32 | HKD 1.32 | HKD 1.32 | 30.00K |
| 2026-06-23 | HKD 1.32 | 0.00% | HKD 1.32 | HKD 1.32 | HKD 1.32 | 10.00K |
| 2026-06-22 | HKD 1.32 | 0.00% | HKD 1.32 | HKD 1.34 | HKD 1.22 | 245.75K |
| 2026-06-18 | HKD 1.32 | -1.49% | HKD 1.32 | HKD 1.32 | HKD 1.30 | 63.00K |
| 2026-06-17 | HKD 1.34 | -3.60% | HKD 1.39 | HKD 1.40 | HKD 1.33 | 98.00K |
| 2026-06-16 | HKD 1.39 | 0.00% | HKD 1.37 | HKD 1.39 | HKD 1.31 | 50.50K |
| 2026-06-15 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-06-12 | HKD 1.39 | +2.96% | HKD 1.36 | HKD 1.39 | HKD 1.36 | 108.60K |
| 2026-06-11 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 30.00K |
| 2026-06-10 | HKD 1.35 | -1.46% | HKD 1.37 | HKD 1.37 | HKD 1.33 | 132.25K |
| 2026-06-09 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 0 |
| 2026-06-08 | HKD 1.37 | -2.84% | HKD 1.36 | HKD 1.40 | HKD 1.36 | 139.00K |
| 2026-06-05 | HKD 1.41 | +0.71% | HKD 1.41 | HKD 1.41 | HKD 1.41 | 0 |
| 2026-06-04 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.41 | HKD 1.40 | 94.50K |
| 2026-06-03 | HKD 1.40 | -2.78% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 202.85K |
| 2026-06-02 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.45 | HKD 1.41 | 190.00K |
| 2026-06-01 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 0 |
| 2026-05-29 | HKD 1.44 | +2.13% | HKD 1.41 | HKD 1.44 | HKD 1.41 | 80.00K |
| 2026-05-28 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.41 | 0 |
| 2026-05-27 | HKD 1.41 | +0.71% | HKD 1.41 | HKD 1.41 | HKD 1.41 | 0 |
| 2026-05-26 | HKD 1.40 | -0.71% | HKD 1.40 | HKD 1.41 | HKD 1.40 | 90.00K |