China Energy Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 52,250 |
| 2026-04-29 | 1.470 | 1.480 | 1.410 | 1.450 | 1.450 | 75,250 |
| 2026-04-28 | 1.460 | 1.470 | 1.400 | 1.470 | 1.470 | 430,800 |
| 2026-04-27 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 62,000 |
| 2026-04-24 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 18,000 |
| 2026-04-23 | 1.530 | 1.530 | 1.470 | 1.510 | 1.510 | 343,850 |
| 2026-04-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,750 |
| 2026-04-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 34,050 |
| 2026-04-20 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 24,500 |
| 2026-04-17 | 1.580 | 1.630 | 1.560 | 1.580 | 1.580 | 20,250 |
| 2026-04-16 | 1.630 | 1.630 | 1.560 | 1.580 | 1.580 | 318,000 |
| 2026-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 86,000 |
| 2026-04-14 | 1.680 | 1.700 | 1.650 | 1.650 | 1.650 | 42,000 |
| 2026-04-13 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 104,000 |
| 2026-04-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,000 |
| 2026-04-09 | 1.660 | 1.660 | 1.610 | 1.650 | 1.650 | 134,300 |
| 2026-04-08 | 1.680 | 1.680 | 1.560 | 1.660 | 1.660 | 290,750 |
| 2026-04-02 | 1.620 | 1.700 | 1.620 | 1.680 | 1.680 | 119,500 |
| 2026-04-01 | 1.720 | 1.720 | 1.620 | 1.660 | 1.660 | 385,150 |
| 2026-03-31 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 334,000 |
| 2026-03-30 | 1.740 | 1.770 | 1.700 | 1.720 | 1.720 | 87,750 |
| 2026-03-27 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 42,000 |
| 2026-03-26 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 146,900 |
| 2026-03-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,750 |
| 2026-03-24 | 1.810 | 1.810 | 1.730 | 1.770 | 1.770 | 232,000 |
| 2026-03-23 | 1.830 | 1.900 | 1.760 | 1.790 | 1.790 | 323,000 |
| 2026-03-20 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 64,550 |
| 2026-03-19 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 48,000 |
| 2026-03-18 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 62,000 |
| 2026-03-17 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 83,250 |
| 2026-03-16 | 1.920 | 1.920 | 1.870 | 1.900 | 1.900 | 123,000 |
| 2026-03-13 | 1.970 | 1.970 | 1.870 | 1.910 | 1.910 | 462,000 |
| 2026-03-12 | 1.930 | 2.000 | 1.910 | 1.970 | 1.970 | 616,950 |
| 2026-03-11 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 132,000 |
| 2026-03-10 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 466,000 |
| 2026-03-09 | 1.940 | 2.000 | 1.900 | 1.940 | 1.940 | 603,900 |
| 2026-03-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 19,750 |
| 2026-03-05 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 118,000 |
| 2026-03-04 | 1.950 | 1.950 | 1.850 | 1.860 | 1.860 | 494,500 |
| 2026-03-03 | 1.910 | 2.100 | 1.850 | 1.960 | 1.960 | 1,346,500 |
| 2026-03-02 | 1.940 | 1.940 | 1.900 | 1.910 | 1.910 | 226,375 |
| 2026-02-27 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 31,750 |
| 2026-02-26 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 42,475 |
| 2026-02-25 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 63,200 |
| 2026-02-24 | 1.900 | 1.990 | 1.900 | 1.980 | 1.980 | 287,700 |
| 2026-02-23 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 144,850 |
| 2026-02-20 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 251,400 |
| 2026-02-16 | 1.740 | 2.000 | 1.740 | 1.910 | 1.910 | 875,000 |
| 2026-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-12 | 1.700 | 1.740 | 1.680 | 1.740 | 1.740 | 225,050 |
| 2026-02-11 | 1.700 | 1.720 | 1.640 | 1.710 | 1.710 | 249,600 |
| 2026-02-10 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 126,000 |
| 2026-02-09 | 1.840 | 1.840 | 1.740 | 1.800 | 1.800 | 379,750 |
| 2026-02-06 | 1.920 | 1.920 | 1.810 | 1.850 | 1.850 | 127,500 |
| 2026-02-05 | 1.980 | 1.980 | 1.840 | 1.920 | 1.920 | 643,528 |
| 2026-02-04 | 1.770 | 2.040 | 1.750 | 1.980 | 1.980 | 2,567,052 |
| 2026-02-03 | 1.590 | 1.780 | 1.590 | 1.770 | 1.770 | 2,573,150 |
| 2026-02-02 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 1,161,750 |
| 2026-01-30 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 1,918,280 |
| 2026-01-29 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 299,050 |
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.