Zhongyu Energy Holdings Limited 3633
HKEX · Hong Kong SAR China · Utilities
HKD 2.66+0.02 (+0.57%)
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 2.66 | +0.57% | HKD 2.67 | HKD 2.69 | HKD 2.63 | 1.29M |
| 2026-09-29 | HKD 2.64 | +1.15% | HKD 2.63 | HKD 2.66 | HKD 2.60 | 1.61M |
| 2026-09-28 | HKD 2.62 | -2.79% | HKD 2.58 | HKD 2.68 | HKD 2.58 | 1.20M |
| 2026-09-25 | HKD 2.69 | +0.75% | HKD 2.75 | HKD 2.80 | HKD 2.69 |
| 1.13M |
| 2026-09-24 | HKD 2.67 | -0.37% | HKD 2.67 | HKD 2.67 | HKD 2.66 | 402.00K |
| 2026-09-23 | HKD 2.68 | +0.56% | HKD 2.73 | HKD 2.73 | HKD 2.63 | 1.43M |
| 2026-09-22 | HKD 2.66 | +0.19% | HKD 2.68 | HKD 2.68 | HKD 2.62 | 1.35M |
| 2026-09-21 | HKD 2.66 | +1.33% | HKD 2.65 | HKD 2.68 | HKD 2.57 | 2.05M |
| 2026-09-18 | HKD 2.63 | +0.19% | HKD 2.64 | HKD 2.66 | HKD 2.57 | 3.62M |
| 2026-09-17 | HKD 2.62 | -2.78% | HKD 2.64 | HKD 2.72 | HKD 2.57 | 1.87M |
| 2026-09-16 | HKD 2.69 | -1.64% | HKD 2.84 | HKD 2.84 | HKD 2.68 | 1.42M |
| 2026-09-15 | HKD 2.74 | +2.81% | HKD 2.64 | HKD 2.75 | HKD 2.64 | 1.77M |
| 2026-09-14 | HKD 2.66 | -4.14% | HKD 2.78 | HKD 2.78 | HKD 2.63 | 2.79M |
| 2026-09-11 | HKD 2.78 | -0.71% | HKD 2.81 | HKD 2.82 | HKD 2.74 | 1.36M |
| 2026-09-10 | HKD 2.80 | +0.18% | HKD 2.80 | HKD 2.85 | HKD 2.76 | 2.37M |
| 2026-09-09 | HKD 2.80 | +0.72% | HKD 2.78 | HKD 2.82 | HKD 2.77 | 1.72M |
| 2026-09-08 | HKD 2.78 | +2.78% | HKD 2.70 | HKD 2.78 | HKD 2.70 | 5.15M |
| 2026-09-07 | HKD 2.70 | +1.12% | HKD 2.70 | HKD 2.72 | HKD 2.63 | 2.17M |
| 2026-09-04 | HKD 2.67 | 0.00% | HKD 2.67 | HKD 2.75 | HKD 2.65 | 2.38M |
| 2026-09-03 | HKD 2.67 | +2.30% | HKD 2.62 | HKD 2.70 | HKD 2.62 | 2.06M |
| 2026-09-02 | HKD 2.61 | +0.38% | HKD 2.61 | HKD 2.64 | HKD 2.60 | 1.29M |
| 2026-09-01 | HKD 2.60 | 0.00% | HKD 2.61 | HKD 2.62 | HKD 2.58 | 1.09M |
| 2026-08-31 | HKD 2.60 | +1.96% | HKD 2.67 | HKD 2.67 | HKD 2.53 | 2.83M |
| 2026-08-28 | HKD 2.55 | +2.62% | HKD 2.48 | HKD 2.58 | HKD 2.47 | 2.21M |
| 2026-08-27 | HKD 2.48 | +0.20% | HKD 2.49 | HKD 2.48 | HKD 2.45 | 316.00K |
| 2026-08-26 | HKD 2.48 | +0.20% | HKD 2.48 | HKD 2.51 | HKD 2.47 | 568.00K |
| 2026-08-25 | HKD 2.47 | +0.41% | HKD 2.49 | HKD 2.50 | HKD 2.46 | 572.00K |
| 2026-08-24 | HKD 2.46 | -2.18% | HKD 2.48 | HKD 2.48 | HKD 2.46 | 330.00K |
| 2026-08-21 | HKD 2.52 | -0.79% | HKD 2.55 | HKD 2.56 | HKD 2.51 | 1.19M |
| 2026-08-20 | HKD 2.54 | +1.20% | HKD 2.51 | HKD 2.56 | HKD 2.45 | 2.01M |
| 2026-08-19 | HKD 2.51 | +0.20% | HKD 2.52 | HKD 2.55 | HKD 2.47 | 1.27M |
| 2026-08-18 | HKD 2.51 | +1.42% | HKD 2.46 | HKD 2.53 | HKD 2.45 | 2.18M |
| 2026-08-17 | HKD 2.47 | +0.61% | HKD 2.45 | HKD 2.50 | HKD 2.44 | 1.11M |
| 2026-08-14 | HKD 2.45 | +0.61% | HKD 2.43 | HKD 2.47 | HKD 2.43 | 990.00K |
| 2026-08-13 | HKD 2.44 | -0.41% | HKD 2.44 | HKD 2.47 | HKD 2.39 | 1.81M |
| 2026-08-12 | HKD 2.45 | -0.81% | HKD 2.44 | HKD 2.49 | HKD 2.44 | 914.50K |
| 2026-08-11 | HKD 2.47 | -0.40% | HKD 2.45 | HKD 2.49 | HKD 2.45 | 616.09K |
| 2026-08-10 | HKD 2.48 | 0.00% | HKD 2.46 | HKD 2.49 | HKD 2.44 | 1.36M |
| 2026-08-07 | HKD 2.48 | -0.80% | HKD 2.48 | HKD 2.52 | HKD 2.44 | 1.59M |
| 2026-08-06 | HKD 2.50 | -0.60% | HKD 2.52 | HKD 2.54 | HKD 2.47 | 1.51M |
| 2026-08-05 | HKD 2.52 | -1.95% | HKD 2.56 | HKD 2.60 | HKD 2.45 | 5.07M |
| 2026-08-04 | HKD 2.57 | +3.22% | HKD 2.55 | HKD 2.59 | HKD 2.48 | 3.16M |
| 2026-08-03 | HKD 2.48 | +1.43% | HKD 2.47 | HKD 2.49 | HKD 2.46 | 713.67K |
| 2026-07-31 | HKD 2.45 | -3.16% | HKD 2.53 | HKD 2.55 | HKD 2.45 | 4.15M |
| 2026-07-30 | HKD 2.53 | -0.78% | HKD 2.55 | HKD 2.57 | HKD 2.53 | 400.00K |
| 2026-07-29 | HKD 2.55 | +1.19% | HKD 2.54 | HKD 2.55 | HKD 2.49 | 2.48M |
| 2026-07-28 | HKD 2.52 | -0.40% | HKD 2.55 | HKD 2.54 | HKD 2.50 | 885.00K |
| 2026-07-27 | HKD 2.53 | -0.39% | HKD 2.51 | HKD 2.56 | HKD 2.50 | 486.00K |
| 2026-07-24 | HKD 2.54 | 0.00% | HKD 2.54 | HKD 2.61 | HKD 2.52 | 847.00K |
| 2026-07-23 | HKD 2.54 | -1.17% | HKD 2.57 | HKD 2.62 | HKD 2.53 | 2.50M |
| 2026-07-22 | HKD 2.57 | +1.58% | HKD 2.53 | HKD 2.61 | HKD 2.51 | 4.34M |
| 2026-07-21 | HKD 2.53 | -0.39% | HKD 2.57 | HKD 2.57 | HKD 2.50 | 4.50M |
| 2026-07-20 | HKD 2.54 | -1.17% | HKD 2.57 | HKD 2.61 | HKD 2.54 | 976.00K |
| 2026-07-17 | HKD 2.57 | +0.78% | HKD 2.59 | HKD 2.65 | HKD 2.51 | 1.42M |
| 2026-07-16 | HKD 2.55 | -3.77% | HKD 2.60 | HKD 2.66 | HKD 2.50 | 5.97M |
| 2026-07-15 | HKD 2.65 | -0.75% | HKD 2.68 | HKD 2.68 | HKD 2.64 | 817.00K |
| 2026-07-14 | HKD 2.67 | +0.38% | HKD 2.66 | HKD 2.75 | HKD 2.64 | 837.00K |
| 2026-07-13 | HKD 2.66 | 0.00% | HKD 2.65 | HKD 2.68 | HKD 2.63 | 952.00K |
| 2026-07-10 | HKD 2.66 | -0.37% | HKD 2.70 | HKD 2.70 | HKD 2.65 | 1.46M |
| 2026-07-09 | HKD 2.67 | 0.00% | HKD 2.72 | HKD 2.74 | HKD 2.64 | 1.86M |
| 2026-07-08 | HKD 2.67 | +0.38% | HKD 2.75 | HKD 2.80 | HKD 2.61 | 4.15M |
| 2026-07-07 | HKD 2.66 | 0.00% | HKD 2.67 | HKD 2.70 | HKD 2.62 | 4.06M |
| 2026-07-06 | HKD 2.66 | +1.92% | HKD 2.62 | HKD 2.69 | HKD 2.52 | 3.83M |
| 2026-07-03 | HKD 2.61 | +1.95% | HKD 2.53 | HKD 2.65 | HKD 2.40 | 12.60M |
| 2026-07-02 | HKD 2.56 | -0.39% | HKD 2.58 | HKD 2.67 | HKD 2.52 | 5.36M |
| 2026-06-30 | HKD 2.57 | -4.10% | HKD 2.69 | HKD 2.69 | HKD 2.22 | 8.77M |
| 2026-06-29 | HKD 2.68 | -0.74% | HKD 2.77 | HKD 2.77 | HKD 2.64 | 2.15M |
| 2026-06-26 | HKD 2.70 | 0.00% | HKD 2.70 | HKD 2.73 | HKD 2.66 | 2.69M |
| 2026-06-25 | HKD 2.70 | 0.00% | HKD 2.71 | HKD 2.92 | HKD 2.69 | 9.72M |
| 2026-06-24 | HKD 2.70 | +1.89% | HKD 2.66 | HKD 2.71 | HKD 2.63 | 3.62M |
| 2026-06-23 | HKD 2.65 | +1.15% | HKD 2.62 | HKD 2.66 | HKD 2.60 | 2.21M |
| 2026-06-22 | HKD 2.62 | -2.24% | HKD 2.70 | HKD 2.73 | HKD 2.59 | 2.00M |
| 2026-06-18 | HKD 2.68 | 0.00% | HKD 2.70 | HKD 2.70 | HKD 2.60 | 3.50M |
| 2026-06-17 | HKD 2.68 | +0.75% | HKD 2.67 | HKD 2.69 | HKD 2.62 | 1.04M |
| 2026-06-16 | HKD 2.66 | -1.12% | HKD 2.72 | HKD 2.72 | HKD 2.63 | 1.39M |
| 2026-06-15 | HKD 2.69 | +1.51% | HKD 2.65 | HKD 2.69 | HKD 2.63 | 1.61M |
| 2026-06-12 | HKD 2.65 | -1.12% | HKD 2.67 | HKD 2.70 | HKD 2.64 | 1.01M |
| 2026-06-11 | HKD 2.68 | +0.37% | HKD 2.69 | HKD 2.75 | HKD 2.62 | 2.62M |
| 2026-06-10 | HKD 2.67 | -0.37% | HKD 2.73 | HKD 2.73 | HKD 2.64 | 1.83M |
| 2026-06-09 | HKD 2.68 | -0.74% | HKD 2.73 | HKD 2.74 | HKD 2.60 | 3.22M |
| 2026-06-08 | HKD 2.70 | -1.82% | HKD 2.71 | HKD 2.77 | HKD 2.69 | 3.45M |
| 2026-06-05 | HKD 2.75 | -2.83% | HKD 2.80 | HKD 2.83 | HKD 2.70 | 3.12M |
| 2026-06-04 | HKD 2.83 | -0.35% | HKD 2.83 | HKD 2.85 | HKD 2.78 | 2.75M |
| 2026-06-03 | HKD 2.84 | +0.35% | HKD 2.83 | HKD 2.90 | HKD 2.81 | 9.56M |
| 2026-06-02 | HKD 2.83 | +2.91% | HKD 2.79 | HKD 2.85 | HKD 2.73 | 7.35M |
| 2026-06-01 | HKD 2.75 | +1.48% | HKD 2.73 | HKD 2.77 | HKD 2.69 | 5.30M |
| 2026-05-29 | HKD 2.71 | -0.73% | HKD 2.74 | HKD 2.75 | HKD 2.70 | 3.14M |
| 2026-05-28 | HKD 2.73 | +0.37% | HKD 2.71 | HKD 2.73 | HKD 2.67 | 2.39M |
| 2026-05-27 | HKD 2.72 | +0.37% | HKD 2.76 | HKD 2.76 | HKD 2.69 | 2.65M |
| 2026-05-26 | HKD 2.71 | -0.37% | HKD 2.72 | HKD 2.77 | HKD 2.66 | 4.23M |