Skip to main content
CCIAM Future Energy Limited (HKG:0145)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.199
-0.001 (-0.50%)
Mar 10, 2026, 11:53 AM HKT

CCIAM Future Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.210.210.21-2.33%592,000
Mar 5, 20260.220.220.210.220.22-2.27%1,720,000
Mar 4, 20260.220.220.220.220.220.92%48,000
Mar 3, 20260.220.220.210.220.22-2.24%168,000
Mar 2, 20260.230.230.220.220.223.72%360,000
Feb 27, 20260.220.220.210.220.22-216,000
Feb 26, 20260.210.230.210.220.22-6.52%2,016,000
Feb 25, 20260.240.240.230.230.23-3.36%250,688
Feb 24, 20260.210.240.210.240.244.85%1,832,000
Feb 23, 20260.230.230.220.230.23-1.30%760,000
Feb 20, 20260.220.240.220.230.233.60%1,424,000
Feb 16, 20260.230.230.220.220.22-2.63%39,304,000
Feb 13, 20260.240.240.220.230.23-3.39%1,628,050
Feb 12, 20260.250.250.240.240.24-4.45%577,840
Feb 11, 20260.240.250.240.250.255.11%1,680,000
Feb 10, 20260.250.250.240.240.24-2.08%272,000
Feb 9, 20260.250.250.240.240.240.84%384,000
Feb 6, 20260.240.240.230.240.24-0.83%768,000
Feb 5, 20260.220.250.220.240.244.35%1,160,000
Feb 4, 20260.220.230.220.230.232.68%2,724,360
Feb 3, 20260.220.220.220.220.22-1.75%424,120
Feb 2, 20260.230.230.220.230.23-4.20%2,808,000
Jan 30, 20260.230.240.220.240.24-609,106
Jan 29, 20260.240.240.230.240.243.03%432,000
Jan 28, 20260.230.240.230.230.23-944,480
Jan 27, 20260.260.260.230.230.23-9.41%2,016,000
Jan 26, 20260.220.260.220.260.2620.85%44,368,000
Jan 23, 20260.220.230.210.210.21-5.38%1,688,000
Jan 22, 20260.220.220.220.220.22-0.45%632,000
Jan 21, 20260.230.230.220.220.22-2.18%752,000
Jan 20, 20260.230.230.230.230.23-0.43%400,000
Jan 19, 20260.230.230.230.230.23-2.13%680,000
Jan 16, 20260.240.240.240.240.24-1.67%544,000
Jan 15, 20260.230.240.230.240.242.58%733,600
Jan 14, 20260.230.240.230.230.23-1,400,000
Jan 13, 20260.240.240.230.230.23-2.51%896,160
Jan 12, 20260.250.280.240.240.24-2.45%4,748,960
Jan 9, 20260.230.250.230.250.258.89%1,760,000
Jan 8, 20260.240.240.230.230.23-4.26%458,400
Jan 7, 20260.240.250.230.240.24-0.42%1,576,960
Jan 6, 20260.240.240.240.240.240.43%1,118,000
Jan 5, 20260.230.240.220.240.241.29%2,208,800
Jan 2, 20260.230.260.230.230.23-1,228,240
Dec 31, 20250.240.250.220.230.23-7.20%3,144,000
Dec 30, 20250.250.270.200.250.25-1.96%36,177,600
Dec 29, 20250.270.280.240.260.26-3.77%10,365,680
Dec 24, 20250.220.280.210.270.2717.78%16,520,210
Dec 23, 20250.190.230.150.230.2314.21%55,151,680
Dec 22, 20250.590.600.190.200.20-66.61%110,567,800
Dec 19, 20250.600.630.540.590.59-25,100,000
Dec 18, 20250.500.600.460.590.5915.69%17,715,200
Dec 17, 20250.520.570.460.510.51-1.92%14,991,510
Dec 16, 20250.460.560.450.520.527.22%11,980,070
Dec 15, 20250.450.500.410.490.4910.23%10,466,320
Dec 12, 20250.360.450.350.440.4415.79%21,320,160
Dec 11, 20250.340.430.330.380.3813.43%28,087,040
Dec 10, 20250.340.400.330.340.343.08%15,088,400
Dec 9, 20250.340.340.300.330.33-5.80%4,253,857
Dec 8, 20250.230.370.220.350.3564.29%37,512,450
Dec 5, 20250.200.210.190.210.2110.53%16,944,000
Dec 4, 20250.200.210.180.190.196.15%1,704,080
Dec 3, 20250.190.200.180.180.18-5.79%698,400
Dec 2, 20250.170.190.170.190.1910.47%632,160
Dec 1, 20250.160.170.160.170.175.52%3,896,000
Nov 28, 20250.160.170.160.160.160.62%352,000
Nov 27, 20250.160.170.160.160.16-2.99%464,000
Nov 26, 20250.160.170.160.170.171.21%72,000
Nov 25, 20250.160.170.160.170.17-3,088,530
Nov 24, 20250.170.170.160.170.171.23%337,320
Nov 21, 20250.180.180.160.160.16-5.78%959,800
Nov 20, 20250.170.180.160.170.17-1,712,000
Nov 19, 20250.190.190.170.170.17-11.73%5,296,000
Nov 18, 20250.200.200.200.200.20-2.97%2,483,840
Nov 17, 20250.200.200.200.200.20-1.94%76,000
Nov 14, 20250.210.210.210.210.21--
Nov 13, 20250.200.210.200.210.213.00%1,216,800
Nov 12, 20250.210.210.200.200.20-5.66%266,000
Nov 11, 20250.200.220.190.210.212.91%432,000
Nov 10, 20250.220.220.210.210.21-2.83%64,000
Nov 7, 20250.220.220.210.210.211.92%2,416,000
Nov 6, 20250.190.230.190.210.219.47%496,400
Nov 5, 20250.200.200.190.190.18-6.86%1,096,000
Nov 4, 20250.200.200.200.200.19-0.97%384,000
Nov 3, 20250.210.220.210.210.19-7.62%816,000
Oct 31, 20250.210.220.200.220.215.69%352,000
Oct 30, 20250.230.230.210.210.202.93%799,200
Oct 28, 20250.220.230.210.210.19-4.65%4,222,400
Oct 27, 20250.210.220.210.220.204.88%1,632,120
Oct 24, 20250.210.210.210.210.19-1.44%32,000
Oct 23, 20250.210.210.200.210.19-77,280
Oct 22, 20250.210.210.200.210.19-2.35%360,000
Oct 21, 20250.220.220.210.210.206.50%416,000
Oct 20, 20250.210.220.200.200.19-0.99%1,469,600
Oct 17, 20250.200.210.200.200.191.51%832,000
Oct 16, 20250.200.210.200.200.19-1.49%1,008,000
Oct 15, 20250.200.220.200.200.193.59%1,091,440
Oct 14, 20250.190.200.190.200.180.52%1,365,600
Oct 13, 20250.190.210.180.190.183.19%8,665,120
Oct 10, 20250.180.190.180.190.18-650,064
Oct 8, 20250.190.190.190.190.18-104,504