China Energy Development Holdings Limited (0228) Historical Prices

Time Period

Events

HK:0228 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.77	0.81	0.77	0.81	0.81	+1.25%	7,500	0.04
Oct 29, 2026	0.85	0.85	0.80	0.80	0.80	-5.33%	232,000	1.34
Oct 28, 2026	0.85	0.85	0.79	0.85	0.85	+0.00%	0	0.00
Oct 27, 2026	0.85	0.85	0.79	0.85	0.85	-1.17%	0	0.00
Oct 26, 2026	0.77	0.86	0.77	0.86	0.86	+11.04%	12,000	0.07
Oct 23, 2026	0.77	0.77	0.77	0.77	0.77	+0.00%	2,000	0.01
Oct 22, 2026	0.78	0.78	0.78	0.77	0.77	-2.53%	11,750	0.06
Oct 21, 2026	0.77	0.80	0.77	0.79	0.79	+8.97%	8,000	0.04
Oct 20, 2026	0.79	0.79	0.70	0.73	0.73	-8.81%	144,000	0.79
Oct 19, 2026	0.80	0.80	0.78	0.80	0.80	+0.00%	0	0.00
Oct 16, 2026	0.79	0.80	0.78	0.80	0.80	-3.05%	44,750	0.25
Oct 15, 2026	0.84	0.84	0.74	0.82	0.82	-2.38%	92,000	0.51
Oct 14, 2026	0.82	0.90	0.80	0.84	0.84	+2.44%	318,450	1.80
Oct 13, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	72,000	0.40
Oct 12, 2026	0.83	0.83	0.83	0.83	0.83	+1.22%	4,000	0.02
Oct 09, 2026	0.84	0.84	0.82	0.82	0.82	-6.82%	17,000	0.09
Oct 08, 2026	0.89	0.90	0.88	0.88	0.88	+1.15%	61,250	0.34
Oct 07, 2026	0.79	0.96	0.79	0.87	0.87	+12.99%	309,750	1.77
Oct 06, 2026	0.76	0.78	0.72	0.77	0.77	+1.32%	72,000	0.41
Oct 05, 2026	0.76	0.76	0.71	0.76	0.76	-1.30%	0	0.00
Oct 02, 2026	0.77	0.77	0.77	0.77	0.77	+0.00%	2,000	0.01
Oct 01, 2026	0.77	0.78	0.77	0.77	0.77	+0.00%	0	0.00
Sep 30, 2026	0.78	0.78	0.77	0.77	0.77	+4.05%	34,000	0.19
Sep 29, 2026	0.76	0.76	0.70	0.74	0.74	+0.00%	16,000	0.09
Sep 28, 2026	0.67	0.74	0.67	0.74	0.74	+10.45%	86,675	0.49
Sep 25, 2026	0.62	0.68	0.62	0.67	0.67	+3.08%	13,050	0.07
Sep 24, 2026	0.68	0.68	0.64	0.65	0.65	-5.11%	948,650	5.77
Sep 23, 2026	0.70	0.70	0.66	0.69	0.69	-2.84%	122,250	0.75
Sep 22, 2026	0.73	0.73	0.70	0.71	0.71	-6.00%	432,000	2.75
Sep 21, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	294,000	1.92
Sep 18, 2026	0.76	0.78	0.76	0.77	0.77	-1.92%	24,500	0.16
Sep 17, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	27,250	0.17
Sep 16, 2026	0.79	0.80	0.79	0.80	0.80	+1.27%	44,000	0.28
Sep 15, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	3,500	0.02
Sep 14, 2026	0.76	0.86	0.76	0.82	0.82	+8.61%	58,000	0.37
Sep 11, 2026	0.76	0.76	0.75	0.76	0.76	-1.95%	62,000	0.40
Sep 10, 2026	0.77	0.77	0.77	0.77	0.77	+0.00%	84,000	0.54
Sep 09, 2026	0.78	0.80	0.76	0.77	0.77	-3.14%	253,000	1.65
Sep 08, 2026	0.80	0.80	0.79	0.80	0.80	+0.00%	105,000	0.69
Sep 07, 2026	0.85	0.85	0.80	0.80	0.80	-6.47%	338,000	2.27
Sep 04, 2026	0.82	0.87	0.82	0.85	0.85	+2.41%	352,000	2.46
Sep 03, 2026	0.83	0.83	0.83	0.83	0.83	-2.92%	200	0.00
Sep 02, 2026	0.82	0.86	0.82	0.86	0.86	+0.59%	50,350	0.35
Sep 01, 2026	0.85	0.85	0.85	0.85	0.85	+0.00%	8,000	0.05
Aug 31, 2026	0.85	0.86	0.80	0.85	0.85	+0.59%	144,000	0.98
Aug 28, 2026	0.86	0.87	0.85	0.85	0.85	-3.98%	548,000	3.88
Aug 27, 2026	0.90	0.90	0.87	0.88	0.88	-3.30%	398,500	2.94
Aug 26, 2026	0.91	0.91	0.90	0.91	0.91	+0.00%	269,250	2.03
Aug 25, 2026	0.93	0.95	0.90	0.91	0.91	-4.21%	732,000	6.04
Aug 24, 2026	0.96	0.98	0.92	0.95	0.95	-1.04%	530,000	4.69

China Energy Development Holdings Limited historical prices

China Energy Development Holdings Limited (0228) Historical Prices

Become an Expert with TipRanks Premium