China Energy Development Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 2,187,257 |
| 2026-01-27 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 817,250 |
| 2026-01-26 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 1,491,450 |
| 2026-01-23 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 730,300 |
| 2026-01-22 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 680,950 |
| 2026-01-21 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 286,300 |
| 2026-01-20 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 777,400 |
| 2026-01-19 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 279,200 |
| 2026-01-16 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 452,700 |
| 2026-01-15 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 454,600 |
| 2026-01-14 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 280,550 |
| 2026-01-13 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 883,300 |
| 2026-01-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 133,250 |
| 2026-01-09 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 2,555,600 |
| 2026-01-08 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 246,525 |
| 2026-01-07 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 2,895,500 |
| 2026-01-06 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 558,150 |
| 2026-01-05 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 858,300 |
| 2026-01-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 326,100 |
| 2025-12-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 166,750 |
| 2025-12-30 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,188,600 |
| 2025-12-29 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 3,101,700 |
| 2025-12-24 | 1.560 | 1.600 | 1.540 | 1.550 | 1.550 | 8,526,900 |
| 2025-12-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-16 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 178,050 |
| 2025-12-15 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 123,850 |
| 2025-12-12 | 1.440 | 1.470 | 1.440 | 1.440 | 1.440 | 264,750 |
| 2025-12-11 | 1.440 | 1.480 | 1.410 | 1.440 | 1.440 | 813,050 |
| 2025-12-10 | 1.430 | 1.460 | 1.410 | 1.430 | 1.430 | 364,900 |
| 2025-12-09 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 408,900 |
| 2025-12-08 | 1.450 | 1.480 | 1.430 | 1.450 | 1.450 | 376,600 |
| 2025-12-05 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 621,700 |
| 2025-12-04 | 1.410 | 1.480 | 1.410 | 1.440 | 1.440 | 936,800 |
| 2025-12-03 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 153,550 |
| 2025-12-02 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 228,500 |
| 2025-12-01 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 279,850 |
| 2025-11-28 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 371,350 |
| 2025-11-27 | 1.330 | 1.450 | 1.330 | 1.430 | 1.430 | 1,056,400 |
| 2025-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 19,750 |
| 2025-11-25 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 194,000 |
| 2025-11-24 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 152,000 |
| 2025-11-21 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 368,000 |
| 2025-11-20 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 257,150 |
| 2025-11-19 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 324,800 |
| 2025-11-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 262,050 |
| 2025-11-17 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 45,900 |
| 2025-11-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-11-13 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 21,150 |
| 2025-11-12 | 1.330 | 1.400 | 1.330 | 1.390 | 1.390 | 120,450 |
| 2025-11-11 | 1.390 | 1.400 | 1.340 | 1.350 | 1.350 | 177,050 |
| 2025-11-10 | 1.280 | 1.530 | 1.280 | 1.400 | 1.400 | 1,319,900 |
| 2025-11-07 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 330,704 |
| 2025-11-06 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 101,000 |
| 2025-11-05 | 1.280 | 1.310 | 1.270 | 1.310 | 1.310 | 57,900 |
| 2025-11-04 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 115,000 |
| 2025-11-03 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 128,650 |
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.