China Huarong Energy Company Limited (1101.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.030

0.000

(0.00%)

At close: 03:59PM HKT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.027	0.030	0.027	0.030	0.030	409,200
06 May 2024	0.028	0.031	0.026	0.030	0.030	216,400
03 May 2024	0.028	0.030	0.028	0.028	0.028	4,362,100
02 May 2024	0.026	0.033	0.025	0.028	0.028	1,323,600
30 Apr 2024	0.027	0.030	0.026	0.028	0.028	614,000
29 Apr 2024	0.025	0.028	0.025	0.028	0.028	1,126,000
26 Apr 2024	0.025	0.028	0.025	0.028	0.028	175,300
25 Apr 2024	0.025	0.029	0.023	0.027	0.027	2,375,700
24 Apr 2024	0.024	0.027	0.023	0.027	0.027	254,300
23 Apr 2024	0.027	0.029	0.023	0.026	0.026	473,100
22 Apr 2024	0.025	0.029	0.025	0.028	0.028	1,346,900
19 Apr 2024	0.025	0.028	0.025	0.025	0.025	46,300
18 Apr 2024	0.027	0.027	0.026	0.026	0.026	123,100
17 Apr 2024	0.025	0.027	0.025	0.027	0.027	13,400
16 Apr 2024	0.028	0.029	0.025	0.028	0.028	290,000
15 Apr 2024	0.024	0.030	0.021	0.028	0.028	4,011,200
12 Apr 2024	0.024	0.026	0.024	0.026	0.026	718,000
11 Apr 2024	0.025	0.029	0.024	0.029	0.029	115,600
10 Apr 2024	0.024	0.029	0.024	0.028	0.028	207,700
09 Apr 2024	0.025	0.028	0.025	0.028	0.028	9,500
08 Apr 2024	0.025	0.032	0.025	0.026	0.026	593,800
05 Apr 2024	0.025	0.025	0.025	0.025	0.025	6,700
03 Apr 2024	0.027	0.028	0.027	0.028	0.028	4,800
02 Apr 2024	0.026	0.030	0.026	0.028	0.028	650,100
28 Mar 2024	0.026	0.027	0.023	0.027	0.027	272,100
27 Mar 2024	0.026	0.028	0.024	0.028	0.028	462,800
26 Mar 2024	0.027	0.028	0.023	0.028	0.028	452,500
25 Mar 2024	0.024	0.025	0.024	0.025	0.025	30,000
22 Mar 2024	0.027	0.028	0.023	0.027	0.027	212,900
21 Mar 2024	0.023	0.028	0.023	0.027	0.027	46,900
20 Mar 2024	0.024	0.027	0.024	0.027	0.027	12,000
19 Mar 2024	0.025	0.028	0.023	0.027	0.027	538,400
18 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
15 Mar 2024	0.026	0.026	0.023	0.025	0.025	257,200
14 Mar 2024	0.026	0.026	0.026	0.026	0.026	-
13 Mar 2024	0.025	0.025	0.025	0.026	0.026	7,200
12 Mar 2024	0.024	0.029	0.024	0.029	0.029	1,689,900
11 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
08 Mar 2024	0.023	0.028	0.023	0.027	0.027	132,000
07 Mar 2024	0.023	0.027	0.023	0.026	0.026	357,800
06 Mar 2024	0.025	0.025	0.025	0.025	0.025	-
05 Mar 2024	0.022	0.025	0.022	0.025	0.025	236,000
04 Mar 2024	0.023	0.025	0.022	0.025	0.025	210,500
01 Mar 2024	0.025	0.025	0.025	0.025	0.025	30,500
29 Feb 2024	0.025	0.027	0.023	0.027	0.027	174,000
28 Feb 2024	0.025	0.026	0.022	0.026	0.026	304,000
27 Feb 2024	0.022	0.027	0.022	0.027	0.027	77,300
26 Feb 2024	0.022	0.025	0.022	0.022	0.022	108,000
23 Feb 2024	0.023	0.024	0.022	0.024	0.024	126,800
22 Feb 2024	0.023	0.024	0.022	0.024	0.024	522,100
21 Feb 2024	0.022	0.023	0.022	0.022	0.022	37,200
20 Feb 2024	0.022	0.024	0.022	0.023	0.023	226,800
19 Feb 2024	0.023	0.024	0.021	0.023	0.023	446,100
16 Feb 2024	0.021	0.021	0.021	0.021	0.021	12,800
15 Feb 2024	0.021	0.021	0.021	0.021	0.021	4,000
14 Feb 2024	0.023	0.023	0.021	0.021	0.021	111,400
09 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
08 Feb 2024	0.022	0.022	0.022	0.022	0.022	-
07 Feb 2024	0.021	0.022	0.021	0.022	0.022	19,600
06 Feb 2024	0.021	0.022	0.021	0.022	0.022	28,800
05 Feb 2024	0.023	0.023	0.023	0.023	0.023	-
02 Feb 2024	0.021	0.023	0.021	0.023	0.023	113,000
01 Feb 2024	0.021	0.022	0.021	0.022	0.022	36,000
31 Jan 2024	0.022	0.022	0.021	0.021	0.021	248,400
30 Jan 2024	0.021	0.025	0.021	0.025	0.025	144,900
29 Jan 2024	0.022	0.026	0.022	0.024	0.024	57,100
26 Jan 2024	0.021	0.026	0.021	0.026	0.026	43,200
25 Jan 2024	0.023	0.025	0.022	0.025	0.025	54,300
24 Jan 2024	0.022	0.026	0.022	0.025	0.025	143,500
23 Jan 2024	0.026	0.026	0.021	0.026	0.026	47,700
22 Jan 2024	0.020	0.028	0.020	0.024	0.024	454,800
19 Jan 2024	0.021	0.022	0.021	0.022	0.022	28,300
18 Jan 2024	0.021	0.023	0.020	0.023	0.023	682,000
17 Jan 2024	0.021	0.022	0.021	0.021	0.021	224,200
16 Jan 2024	0.024	0.024	0.022	0.024	0.024	23,100
15 Jan 2024	0.024	0.024	0.024	0.024	0.024	-
12 Jan 2024	0.022	0.024	0.022	0.024	0.024	195,000
11 Jan 2024	0.025	0.028	0.022	0.024	0.024	1,342,200
10 Jan 2024	0.021	0.028	0.021	0.025	0.025	1,723,100
09 Jan 2024	0.021	0.024	0.021	0.021	0.021	92,800
08 Jan 2024	0.021	0.021	0.021	0.021	0.021	50,000
05 Jan 2024	0.024	0.024	0.024	0.024	0.024	-
04 Jan 2024	0.021	0.024	0.021	0.024	0.024	105,200
03 Jan 2024	0.023	0.024	0.021	0.024	0.024	1,132,000
02 Jan 2024	0.025	0.025	0.025	0.025	0.025	301,100
29 Dec 2023	0.022	0.025	0.022	0.025	0.025	82,000
28 Dec 2023	0.022	0.024	0.022	0.024	0.024	640,000
27 Dec 2023	0.021	0.023	0.021	0.023	0.023	34,100
22 Dec 2023	0.021	0.023	0.021	0.023	0.023	9,300
21 Dec 2023	0.024	0.024	0.024	0.024	0.024	-
20 Dec 2023	0.026	0.026	0.021	0.024	0.024	6,444,700
19 Dec 2023	0.024	0.024	0.024	0.025	0.025	238,900
18 Dec 2023	0.024	0.024	0.024	0.024	0.024	41,000
15 Dec 2023	0.024	0.027	0.024	0.025	0.025	1,529,900
14 Dec 2023	0.025	0.025	0.025	0.025	0.025	12,800
13 Dec 2023	0.025	0.028	0.025	0.028	0.028	40,000
12 Dec 2023	0.025	0.027	0.025	0.027	0.027	124,200
11 Dec 2023	0.024	0.028	0.024	0.026	0.026	20,700
08 Dec 2023	0.024	0.027	0.024	0.025	0.025	119,500
07 Dec 2023	0.025	0.025	0.025	0.025	0.025	52,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.78-20.00(-0.17%)

NZD/USD0.6008-0.0003(-0.05%)

ALL ORDS8,065.50+113.20(+1.42%)

OIL78.61+0.13(+0.17%)

GOLD2,322.70-8.50(-0.36%)

China Huarong Energy Company Limited (1101.HK)

NZX 50
11,800.78
-20.00(-0.17%)

NZD/USD
0.6008
-0.0003(-0.05%)

ALL ORDS
8,065.50
+113.20(+1.42%)

OIL
78.61
+0.13(+0.17%)

GOLD
2,322.70
-8.50(-0.36%)