HKSE - Delayed Quote HKD

China Huarong Energy Company Limited (1101.HK)

0.025 -0.001 (-3.85%)
At close: 3:47 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.025 0.028 0.025 0.025 0.025 46,300
Apr 18, 2024 0.027 0.027 0.026 0.026 0.026 123,100
Apr 17, 2024 0.025 0.027 0.025 0.027 0.027 13,400
Apr 16, 2024 0.028 0.029 0.025 0.028 0.028 290,000
Apr 15, 2024 0.024 0.030 0.021 0.028 0.028 4,011,200
Apr 12, 2024 0.024 0.026 0.024 0.026 0.026 718,000
Apr 11, 2024 0.025 0.029 0.024 0.029 0.029 115,600
Apr 10, 2024 0.024 0.029 0.024 0.028 0.028 207,700
Apr 9, 2024 0.025 0.028 0.025 0.028 0.028 9,500
Apr 8, 2024 0.025 0.032 0.025 0.026 0.026 593,800
Apr 5, 2024 0.025 0.025 0.025 0.025 0.025 6,700
Apr 3, 2024 0.027 0.028 0.027 0.028 0.028 4,800
Apr 2, 2024 0.026 0.030 0.026 0.028 0.028 650,100
Mar 28, 2024 0.026 0.027 0.023 0.027 0.027 272,100
Mar 27, 2024 0.026 0.028 0.024 0.028 0.028 462,800
Mar 26, 2024 0.027 0.028 0.023 0.028 0.028 452,500
Mar 25, 2024 0.024 0.025 0.024 0.025 0.025 30,000
Mar 22, 2024 0.027 0.028 0.023 0.027 0.027 212,900
Mar 21, 2024 0.023 0.028 0.023 0.027 0.027 46,900
Mar 20, 2024 0.024 0.027 0.024 0.027 0.027 12,000
Mar 19, 2024 0.025 0.028 0.023 0.027 0.027 538,400
Mar 18, 2024 0.025 0.025 0.025 0.025 0.025 -
Mar 15, 2024 0.026 0.026 0.023 0.025 0.025 257,200
Mar 14, 2024 0.026 0.026 0.026 0.026 0.026 -
Mar 13, 2024 0.025 0.025 0.025 0.026 0.026 7,200
Mar 12, 2024 0.024 0.029 0.024 0.029 0.029 1,689,900
Mar 11, 2024 0.025 0.025 0.025 0.025 0.025 -
Mar 8, 2024 0.023 0.028 0.023 0.027 0.027 132,000
Mar 7, 2024 0.023 0.027 0.023 0.026 0.026 357,800
Mar 6, 2024 0.025 0.025 0.025 0.025 0.025 -
Mar 5, 2024 0.022 0.025 0.022 0.025 0.025 236,000
Mar 4, 2024 0.023 0.025 0.022 0.025 0.025 210,500
Mar 1, 2024 0.025 0.025 0.025 0.025 0.025 30,500
Feb 29, 2024 0.025 0.027 0.023 0.027 0.027 174,000
Feb 28, 2024 0.025 0.026 0.022 0.026 0.026 304,000
Feb 27, 2024 0.022 0.027 0.022 0.027 0.027 77,300
Feb 26, 2024 0.022 0.025 0.022 0.022 0.022 108,000
Feb 23, 2024 0.023 0.024 0.022 0.024 0.024 126,800
Feb 22, 2024 0.023 0.024 0.022 0.024 0.024 522,100
Feb 21, 2024 0.022 0.023 0.022 0.022 0.022 37,200
Feb 20, 2024 0.022 0.024 0.022 0.023 0.023 226,800
Feb 19, 2024 0.023 0.024 0.021 0.023 0.023 446,100
Feb 16, 2024 0.021 0.021 0.021 0.021 0.021 12,800
Feb 15, 2024 0.021 0.021 0.021 0.021 0.021 4,000
Feb 14, 2024 0.023 0.023 0.021 0.021 0.021 111,400
Feb 9, 2024 0.022 0.022 0.022 0.022 0.022 -
Feb 8, 2024 0.022 0.022 0.022 0.022 0.022 -
Feb 7, 2024 0.021 0.022 0.021 0.022 0.022 19,600
Feb 6, 2024 0.021 0.022 0.021 0.022 0.022 28,800
Feb 5, 2024 0.023 0.023 0.023 0.023 0.023 -
Feb 2, 2024 0.021 0.023 0.021 0.023 0.023 113,000
Feb 1, 2024 0.021 0.022 0.021 0.022 0.022 36,000
Jan 31, 2024 0.022 0.022 0.021 0.021 0.021 248,400
Jan 30, 2024 0.021 0.025 0.021 0.025 0.025 144,900
Jan 29, 2024 0.022 0.026 0.022 0.024 0.024 57,100
Jan 26, 2024 0.021 0.026 0.021 0.026 0.026 43,200
Jan 25, 2024 0.023 0.025 0.022 0.025 0.025 54,300
Jan 24, 2024 0.022 0.026 0.022 0.025 0.025 143,500
Jan 23, 2024 0.026 0.026 0.021 0.026 0.026 47,700
Jan 22, 2024 0.020 0.028 0.020 0.024 0.024 454,800
Jan 19, 2024 0.021 0.022 0.021 0.022 0.022 28,300
Jan 18, 2024 0.021 0.023 0.020 0.023 0.023 682,000
Jan 17, 2024 0.021 0.022 0.021 0.021 0.021 224,200
Jan 16, 2024 0.024 0.024 0.022 0.024 0.024 23,100
Jan 15, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 12, 2024 0.022 0.024 0.022 0.024 0.024 195,000
Jan 11, 2024 0.025 0.028 0.022 0.024 0.024 1,342,200
Jan 10, 2024 0.021 0.028 0.021 0.025 0.025 1,723,100
Jan 9, 2024 0.021 0.024 0.021 0.021 0.021 92,800
Jan 8, 2024 0.021 0.021 0.021 0.021 0.021 50,000
Jan 5, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 4, 2024 0.021 0.024 0.021 0.024 0.024 105,200
Jan 3, 2024 0.023 0.024 0.021 0.024 0.024 1,132,000
Jan 2, 2024 0.025 0.025 0.025 0.025 0.025 301,100
Dec 29, 2023 0.022 0.025 0.022 0.025 0.025 82,000
Dec 28, 2023 0.022 0.024 0.022 0.024 0.024 640,000
Dec 27, 2023 0.021 0.023 0.021 0.023 0.023 34,100
Dec 22, 2023 0.021 0.023 0.021 0.023 0.023 9,300
Dec 21, 2023 0.024 0.024 0.024 0.024 0.024 -
Dec 20, 2023 0.026 0.026 0.021 0.024 0.024 6,444,700
Dec 19, 2023 0.024 0.024 0.024 0.025 0.025 238,900
Dec 18, 2023 0.024 0.024 0.024 0.024 0.024 41,000
Dec 15, 2023 0.024 0.027 0.024 0.025 0.025 1,529,900
Dec 14, 2023 0.025 0.025 0.025 0.025 0.025 12,800
Dec 13, 2023 0.025 0.028 0.025 0.028 0.028 40,000
Dec 12, 2023 0.025 0.027 0.025 0.027 0.027 124,200
Dec 11, 2023 0.024 0.028 0.024 0.026 0.026 20,700
Dec 8, 2023 0.024 0.027 0.024 0.025 0.025 119,500
Dec 7, 2023 0.025 0.025 0.025 0.025 0.025 52,800
Dec 6, 2023 0.028 0.028 0.026 0.028 0.028 632,700
Dec 5, 2023 0.025 0.028 0.025 0.028 0.028 160,700
Dec 4, 2023 0.024 0.029 0.024 0.029 0.029 61,600
Dec 1, 2023 0.025 0.027 0.025 0.027 0.027 224,000
Nov 30, 2023 0.024 0.027 0.024 0.025 0.025 255,700
Nov 29, 2023 0.023 0.027 0.023 0.027 0.027 1,060,000
Nov 28, 2023 0.024 0.026 0.024 0.024 0.024 272,300
Nov 27, 2023 0.023 0.027 0.023 0.027 0.027 519,100
Nov 24, 2023 0.025 0.025 0.025 0.025 0.025 7,000
Nov 23, 2023 0.025 0.028 0.025 0.025 0.025 504,600
Nov 22, 2023 0.024 0.028 0.024 0.028 0.028 1,314,000
Nov 21, 2023 0.028 0.028 0.025 0.026 0.026 1,284,500
Nov 20, 2023 0.023 0.030 0.023 0.025 0.025 3,476,500
Nov 17, 2023 0.022 0.025 0.022 0.022 0.022 354,000
Nov 16, 2023 0.024 0.024 0.022 0.023 0.023 30,000
Nov 15, 2023 0.022 0.026 0.022 0.026 0.026 133,500
Nov 14, 2023 0.023 0.023 0.023 0.023 0.023 -
Nov 13, 2023 0.023 0.024 0.023 0.024 0.024 192,000
Nov 10, 2023 0.022 0.022 0.022 0.023 0.023 2,000
Nov 9, 2023 0.023 0.023 0.023 0.023 0.023 118,300
Nov 8, 2023 0.023 0.023 0.022 0.023 0.023 282,100
Nov 7, 2023 0.023 0.024 0.023 0.023 0.023 1,110,000
Nov 6, 2023 0.025 0.027 0.024 0.024 0.024 233,200
Nov 3, 2023 0.024 0.028 0.023 0.028 0.028 606,000
Nov 2, 2023 0.023 0.023 0.023 0.024 0.024 262,800
Nov 1, 2023 0.023 0.024 0.023 0.024 0.024 66,500
Oct 31, 2023 0.022 0.024 0.022 0.024 0.024 790,400
Oct 30, 2023 0.023 0.025 0.023 0.024 0.024 65,100
Oct 27, 2023 0.023 0.023 0.023 0.024 0.024 88,000
Oct 26, 2023 0.023 0.023 0.023 0.023 0.023 146,200
Oct 25, 2023 0.026 0.026 0.024 0.026 0.026 4,029,400
Oct 24, 2023 0.023 0.026 0.023 0.026 0.026 1,442,900
Oct 20, 2023 0.024 0.024 0.022 0.024 0.024 1,372,000
Oct 19, 2023 0.025 0.025 0.024 0.024 0.024 497,600
Oct 18, 2023 0.031 0.031 0.025 0.026 0.026 1,328,000
Oct 17, 2023 0.027 0.027 0.027 0.027 0.027 -
Oct 16, 2023 0.029 0.029 0.029 0.029 0.029 -
Oct 13, 2023 0.030 0.030 0.024 0.025 0.025 263,100
Oct 12, 2023 0.024 0.026 0.024 0.026 0.026 198,900
Oct 11, 2023 0.024 0.027 0.024 0.027 0.027 47,000
Oct 10, 2023 0.025 0.027 0.025 0.027 0.027 536,600
Oct 9, 2023 0.025 0.027 0.025 0.031 0.031 4,100
Oct 6, 2023 0.024 0.031 0.024 0.030 0.030 258,000
Oct 5, 2023 0.026 0.026 0.026 0.029 0.029 6,000
Oct 4, 2023 0.023 0.028 0.023 0.028 0.028 2,120,000
Oct 3, 2023 0.027 0.028 0.023 0.025 0.025 711,600
Sep 29, 2023 0.022 0.028 0.022 0.028 0.028 290,500
Sep 28, 2023 0.023 0.023 0.021 0.022 0.022 212,300
Sep 27, 2023 0.023 0.023 0.023 0.023 0.023 4,100
Sep 26, 2023 0.024 0.024 0.023 0.023 0.023 140,200
Sep 25, 2023 0.024 0.024 0.023 0.024 0.024 914,100
Sep 22, 2023 0.023 0.026 0.023 0.026 0.026 1,072,900
Sep 21, 2023 0.024 0.024 0.024 0.024 0.024 -
Sep 20, 2023 0.023 0.025 0.023 0.024 0.024 1,621,500
Sep 19, 2023 0.026 0.027 0.024 0.025 0.025 3,899,900
Sep 18, 2023 0.028 0.028 0.028 0.028 0.028 -
Sep 15, 2023 0.028 0.026 0.025 0.025 0.025 40,000
Sep 14, 2023 0.026 0.026 0.025 0.025 0.025 290,000
Sep 13, 2023 0.032 0.032 0.026 0.028 0.028 1,248,100
Sep 12, 2023 0.031 0.034 0.027 0.029 0.029 2,384,100
Sep 11, 2023 0.028 0.028 0.028 0.028 0.028 -
Sep 7, 2023 0.025 0.028 0.025 0.028 0.028 128,000
Sep 6, 2023 0.026 0.026 0.025 0.028 0.028 87,600
Sep 5, 2023 0.030 0.030 0.025 0.027 0.027 694,400
Sep 4, 2023 0.026 0.029 0.026 0.028 0.028 676,100
Aug 31, 2023 0.028 0.028 0.024 0.026 0.026 3,836,800
Aug 30, 2023 0.027 0.030 0.027 0.031 0.031 57,500
Aug 29, 2023 0.026 0.032 0.026 0.032 0.032 75,100
Aug 28, 2023 0.027 0.030 0.026 0.030 0.030 144,100
Aug 25, 2023 0.027 0.027 0.027 0.027 0.027 -
Aug 24, 2023 0.032 0.032 0.028 0.028 0.028 917,000
Aug 23, 2023 0.030 0.030 0.030 0.030 0.030 63,700
Aug 22, 2023 0.030 0.033 0.025 0.032 0.032 1,070,200
Aug 21, 2023 0.032 0.032 0.028 0.028 0.028 3,988,100
Aug 18, 2023 0.032 0.036 0.032 0.035 0.035 267,000
Aug 17, 2023 0.034 0.034 0.032 0.032 0.032 310,000
Aug 16, 2023 0.033 0.038 0.033 0.034 0.034 1,492,900
Aug 15, 2023 0.042 0.042 0.034 0.034 0.034 4,158,100
Aug 14, 2023 0.042 0.042 0.042 0.043 0.043 1,369,800
Aug 11, 2023 0.042 0.042 0.042 0.042 0.042 251,400
Aug 10, 2023 0.044 0.044 0.042 0.043 0.043 226,000
Aug 9, 2023 0.046 0.046 0.046 0.046 0.046 52,000
Aug 8, 2023 0.043 0.045 0.043 0.045 0.045 183,300
Aug 7, 2023 0.043 0.044 0.043 0.043 0.043 163,000
Aug 4, 2023 0.043 0.046 0.043 0.046 0.046 132,200
Aug 3, 2023 0.042 0.042 0.042 0.042 0.042 6,800
Aug 2, 2023 0.043 0.043 0.043 0.043 0.043 83,200
Aug 1, 2023 0.043 0.043 0.043 0.043 0.043 205,100
Jul 31, 2023 0.048 0.048 0.043 0.045 0.045 755,700
Jul 28, 2023 0.045 0.054 0.043 0.046 0.046 316,000
Jul 27, 2023 0.042 0.045 0.042 0.043 0.043 870,000
Jul 26, 2023 0.042 0.045 0.042 0.044 0.044 188,200
Jul 25, 2023 0.043 0.048 0.040 0.042 0.042 2,407,100
Jul 24, 2023 0.044 0.044 0.044 0.044 0.044 56,000
Jul 21, 2023 0.044 0.049 0.044 0.045 0.045 197,800
Jul 20, 2023 0.045 0.050 0.045 0.045 0.045 87,800
Jul 19, 2023 0.047 0.048 0.044 0.044 0.044 1,456,500
Jul 18, 2023 0.047 0.047 0.047 0.047 0.047 176,800
Jul 14, 2023 0.047 0.053 0.047 0.048 0.048 1,231,900
Jul 13, 2023 0.047 0.051 0.047 0.050 0.050 2,599,900
Jul 12, 2023 0.047 0.047 0.047 0.047 0.047 128,200
Jul 11, 2023 0.052 0.052 0.047 0.049 0.049 178,600
Jul 10, 2023 0.050 0.048 0.047 0.047 0.047 22,000
Jul 7, 2023 0.047 0.047 0.047 0.047 0.047 -
Jul 6, 2023 0.048 0.048 0.047 0.048 0.048 4,000
Jul 5, 2023 0.049 0.053 0.047 0.050 0.050 76,200
Jul 4, 2023 0.047 0.050 0.047 0.049 0.049 329,000
Jul 3, 2023 0.048 0.050 0.047 0.050 0.050 1,158,800
Jun 30, 2023 0.048 0.050 0.048 0.050 0.050 776,300
Jun 29, 2023 0.050 0.054 0.050 0.054 0.054 88,000
Jun 28, 2023 0.048 0.054 0.048 0.054 0.054 69,900
Jun 27, 2023 0.050 0.054 0.048 0.050 0.050 452,500
Jun 26, 2023 0.048 0.048 0.047 0.047 0.047 260,000
Jun 23, 2023 0.048 0.048 0.047 0.048 0.048 116,200
Jun 21, 2023 0.048 0.048 0.048 0.048 0.048 87,000
Jun 20, 2023 0.048 0.050 0.048 0.050 0.050 288,000
Jun 19, 2023 0.049 0.049 0.049 0.049 0.049 18,200
Jun 16, 2023 0.050 0.053 0.048 0.053 0.053 237,200
Jun 15, 2023 0.048 0.052 0.048 0.052 0.052 819,800
Jun 14, 2023 0.048 0.049 0.048 0.048 0.048 105,000
Jun 13, 2023 0.048 0.052 0.048 0.052 0.052 646,300
Jun 12, 2023 0.047 0.049 0.047 0.049 0.049 80,500
Jun 9, 2023 0.047 0.050 0.047 0.047 0.047 67,000
Jun 8, 2023 0.052 0.055 0.048 0.050 0.050 636,200
Jun 7, 2023 0.054 0.054 0.047 0.048 0.048 1,377,600
Jun 6, 2023 0.050 0.055 0.050 0.050 0.050 338,200
Jun 5, 2023 0.049 0.049 0.047 0.047 0.047 237,500
Jun 2, 2023 0.048 0.048 0.048 0.048 0.048 -
Jun 1, 2023 0.048 0.053 0.047 0.047 0.047 490,500
May 31, 2023 0.049 0.049 0.047 0.047 0.047 354,100
May 30, 2023 0.047 0.047 0.047 0.047 0.047 -
May 29, 2023 0.047 0.047 0.047 0.047 0.047 12,200
May 25, 2023 0.046 0.046 0.046 0.047 0.047 22,000
May 24, 2023 0.047 0.049 0.046 0.049 0.049 210,000
May 23, 2023 0.047 0.052 0.047 0.050 0.050 32,100
May 22, 2023 0.048 0.048 0.048 0.048 0.048 -
May 19, 2023 0.048 0.048 0.048 0.048 0.048 10,600
May 18, 2023 0.048 0.048 0.048 0.048 0.048 28,000
May 17, 2023 0.047 0.050 0.047 0.050 0.050 37,400
May 16, 2023 0.048 0.049 0.048 0.048 0.048 176,100
May 15, 2023 0.047 0.047 0.047 0.048 0.048 9,300
May 12, 2023 0.048 0.050 0.048 0.050 0.050 523,700
May 11, 2023 0.048 0.054 0.048 0.053 0.053 68,600
May 10, 2023 0.046 0.055 0.046 0.054 0.054 383,600
May 9, 2023 0.050 0.050 0.048 0.048 0.048 484,600
May 8, 2023 0.050 0.055 0.050 0.050 0.050 435,400
May 5, 2023 0.050 0.050 0.050 0.050 0.050 -
May 4, 2023 0.050 0.050 0.050 0.050 0.050 72,700
May 3, 2023 0.050 0.050 0.050 0.050 0.050 -
May 2, 2023 0.050 0.050 0.050 0.050 0.050 194,300
Apr 28, 2023 0.050 0.050 0.050 0.050 0.050 120,900
Apr 27, 2023 0.050 0.050 0.050 0.050 0.050 148,000
Apr 26, 2023 0.050 0.057 0.050 0.054 0.054 222,000
Apr 25, 2023 0.050 0.050 0.050 0.050 0.050 14,000
Apr 24, 2023 0.051 0.054 0.051 0.052 0.052 54,000
Apr 21, 2023 0.053 0.053 0.053 0.053 0.053 34,200
Apr 20, 2023 0.052 0.058 0.052 0.053 0.053 216,000
Apr 19, 2023 0.053 0.053 0.052 0.052 0.052 112,100