China Energy Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.047	0.051	0.047	0.049	1.960	3,150,000
2025-05-09	0.047	0.049	0.047	0.047	1.880	956,000
2025-05-08	0.045	0.047	0.045	0.047	1.880	4,256,000
2025-05-07	0.042	0.046	0.042	0.045	1.800	5,888,000
2025-05-06	0.042	0.044	0.042	0.042	1.680	2,404,000
2025-05-02	0.042	0.042	0.040	0.042	1.680	11,722,000
2025-04-30	0.044	0.046	0.040	0.043	1.720	5,966,000
2025-04-29	0.045	0.049	0.044	0.045	1.800	2,366,000
2025-04-28	0.046	0.049	0.046	0.047	1.880	818,000
2025-04-25	0.047	0.051	0.047	0.050	2.000	10,538,000
2025-04-24	0.042	0.044	0.042	0.044	1.760	74,000
2025-04-23	0.046	0.046	0.045	0.045	1.800	3,002,000
2025-04-22	0.043	0.046	0.043	0.045	1.800	7,678,000
2025-04-17	0.040	0.043	0.040	0.041	1.640	1,496,000
2025-04-16	0.039	0.043	0.039	0.042	1.680	1,748,000
2025-04-15	0.040	0.040	0.039	0.039	1.560	3,926,000
2025-04-14	0.041	0.041	0.039	0.039	1.560	428,000
2025-04-11	0.039	0.041	0.037	0.041	1.640	8,054,000
2025-04-10	0.040	0.041	0.037	0.041	1.640	3,810,000
2025-04-09	0.041	0.041	0.036	0.039	1.560	4,976,000
2025-04-08	0.043	0.043	0.039	0.042	1.680	4,218,000
2025-04-07	0.046	0.051	0.040	0.041	1.640	13,674,000
2025-04-03	0.049	0.049	0.047	0.047	1.880	2,404,000
2025-04-02	0.049	0.049	0.049	0.049	1.960	0
2025-04-01	0.050	0.050	0.048	0.048	1.920	3,258,000
2025-03-31	0.050	0.050	0.047	0.048	1.920	2,954,000
2025-03-28	0.047	0.058	0.046	0.050	2.000	13,684,000
2025-03-27	0.049	0.050	0.047	0.050	2.000	666,000
2025-03-26	0.048	0.049	0.046	0.046	1.840	2,534,000
2025-03-25	0.045	0.050	0.044	0.050	2.000	11,134,000
2025-03-24	0.046	0.048	0.044	0.045	1.800	3,248,000
2025-03-21	0.046	0.046	0.045	0.046	1.840	2,216,000
2025-03-20	0.045	0.046	0.045	0.046	1.840	1,766,000
2025-03-19	0.044	0.047	0.044	0.046	1.840	2,534,000
2025-03-18	0.045	0.045	0.044	0.044	1.760	1,410,000
2025-03-17	0.045	0.045	0.044	0.045	1.800	1,164,000
2025-03-14	0.044	0.045	0.043	0.044	1.760	9,564,000
2025-03-13	0.045	0.046	0.045	0.045	1.800	376,000
2025-03-12	0.045	0.049	0.044	0.045	1.800	21,914,000
2025-03-11	0.044	0.046	0.043	0.045	1.800	5,822,000
2025-03-10	0.046	0.046	0.043	0.043	1.720	9,706,000
2025-03-07	0.046	0.049	0.044	0.045	1.800	32,052,000
2025-03-06	0.048	0.048	0.045	0.047	1.880	13,238,000
2025-03-05	0.046	0.048	0.045	0.048	1.920	17,498,000
2025-03-04	0.047	0.048	0.046	0.047	1.880	5,212,000
2025-03-03	0.050	0.050	0.048	0.048	1.920	7,326,000
2025-02-28	0.048	0.049	0.048	0.048	1.920	2,184,000
2025-02-27	0.049	0.050	0.048	0.048	1.920	5,068,000
2025-02-26	0.050	0.051	0.049	0.049	1.960	20,354,000
2025-02-25	0.051	0.053	0.050	0.050	2.000	1,268,000
2025-02-24	0.053	0.053	0.049	0.051	2.040	3,634,000
2025-02-21	0.053	0.053	0.049	0.051	2.040	12,894,000
2025-02-20	0.055	0.059	0.050	0.055	2.200	13,322,000
2025-02-19	0.052	0.054	0.050	0.052	2.080	3,900,000
2025-02-18	0.048	0.052	0.048	0.052	2.080	844,000
2025-02-17	0.050	0.050	0.048	0.049	1.960	8,414,000
2025-02-14	0.049	0.052	0.048	0.050	2.000	1,562,000
2025-02-13	0.051	0.053	0.049	0.052	2.080	1,958,000
2025-02-12	0.051	0.052	0.048	0.051	2.040	7,156,000
2025-02-11	0.055	0.055	0.048	0.050	2.000	7,974,000

← NewerPage 7 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.