China Energy Development Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.180	1.180	1.180	1.180	1.180	20,500
2026-07-28	1.170	1.180	1.170	1.180	1.180	52,000
2026-07-27	1.230	1.230	1.170	1.190	1.190	42,000
2026-07-24	1.230	1.250	1.170	1.230	1.230	500
2026-07-23	1.230	1.230	1.230	1.230	1.230	14,000
2026-07-22	1.200	1.230	1.200	1.200	1.200	4,000
2026-07-21	1.180	1.190	1.180	1.190	1.190	23,650
2026-07-20	1.170	1.200	1.150	1.200	1.200	128,000
2026-07-17	1.170	1.200	1.170	1.200	1.200	3,000
2026-07-16	1.200	1.200	1.200	1.200	1.200	142,000
2026-07-15	1.200	1.200	1.200	1.200	1.200	2,000
2026-07-14	1.180	1.200	1.180	1.200	1.200	66,250
2026-07-13	1.200	1.200	1.150	1.200	1.200	97,000
2026-07-10	1.200	1.210	1.200	1.210	1.210	26,000
2026-07-09	1.220	1.220	1.200	1.220	1.220	69,150
2026-07-08	1.230	1.230	1.230	1.230	1.230	5,000
2026-07-07	1.260	1.260	1.230	1.230	1.230	75,525
2026-07-06	1.230	1.250	1.230	1.230	1.230	102,500
2026-07-03	1.260	1.260	1.260	1.260	1.260	24,000
2026-07-02	1.230	1.240	1.230	1.240	1.240	98,000
2026-06-30	1.240	1.260	1.240	1.260	1.260	30,000
2026-06-29	1.260	1.260	1.220	1.240	1.240	101,650
2026-06-26	1.260	1.260	1.260	1.260	1.260	18,850
2026-06-25	1.250	1.270	1.250	1.260	1.260	78,050
2026-06-24	1.320	1.320	1.320	1.320	1.320	30,000
2026-06-23	1.320	1.320	1.320	1.320	1.320	10,000
2026-06-22	1.320	1.340	1.220	1.320	1.320	245,750
2026-06-18	1.320	1.320	1.300	1.320	1.320	63,000
2026-06-17	1.390	1.400	1.330	1.340	1.340	98,000
2026-06-16	1.370	1.390	1.310	1.390	1.390	50,500
2026-06-15	1.390	1.390	1.390	1.390	1.390	0
2026-06-12	1.360	1.390	1.360	1.390	1.390	108,600
2026-06-11	1.350	1.350	1.350	1.350	1.350	30,000
2026-06-10	1.370	1.370	1.330	1.350	1.350	132,250
2026-06-09	1.370	1.370	1.370	1.370	1.370	0
2026-06-08	1.360	1.400	1.360	1.370	1.370	139,000
2026-06-05	1.400	1.410	1.400	1.410	1.410	6,000
2026-06-04	1.400	1.410	1.400	1.400	1.400	94,500
2026-06-03	1.400	1.400	1.400	1.400	1.400	202,850
2026-06-02	1.440	1.450	1.410	1.440	1.440	190,000
2026-06-01	1.440	1.450	1.440	1.440	1.440	36,300
2026-05-29	1.410	1.440	1.410	1.440	1.440	80,000
2026-05-28	1.450	1.450	1.400	1.410	1.410	12,500
2026-05-27	1.410	1.410	1.410	1.410	1.410	11,000
2026-05-26	1.400	1.410	1.400	1.400	1.400	90,000
2026-05-22	1.410	1.410	1.400	1.410	1.410	94,250
2026-05-21	1.450	1.450	1.410	1.410	1.410	134,750
2026-05-20	1.470	1.470	1.400	1.450	1.450	173,900
2026-05-19	1.550	1.570	1.480	1.490	1.490	147,250
2026-05-18	1.550	1.570	1.550	1.550	1.550	34,000
2026-05-15	1.460	1.730	1.450	1.580	1.580	1,222,300
2026-05-14	1.450	1.450	1.400	1.420	1.420	14,000
2026-05-13	1.450	1.450	1.450	1.450	1.450	6,000
2026-05-12	1.430	1.470	1.420	1.460	1.460	196,000
2026-05-11	1.420	1.440	1.330	1.420	1.420	464,316
2026-05-08	1.400	1.400	1.330	1.390	1.390	524,150
2026-05-07	1.410	1.430	1.390	1.430	1.430	172,000
2026-05-06	1.480	1.480	1.410	1.430	1.430	176,300
2026-05-05	1.500	1.500	1.460	1.460	1.460	62,400
2026-05-04	1.480	1.500	1.460	1.460	1.460	66,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.