CM Energy Tech Co., Ltd. (HKG:0206)
Hong Kong
· Delayed Price · Currency is HKD 0.450
+0.025 (5.88%)
Apr 29, 2026, 4:08 PM HKT
CM Energy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.88% | 735,600 |
| Apr 28, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 958,000 |
| Apr 27, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 834,000 |
| Apr 24, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 989,000 |
| Apr 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 313,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 694,000 |
| Apr 21, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 450,000 |
| Apr 20, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 1,216,000 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 2,010,000 |
| Apr 16, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 871,000 |
| Apr 15, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 1,640,000 |
| Apr 14, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 3,322,000 |
| Apr 13, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | - | 1,199,000 |
| Apr 10, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 1,002,000 |
| Apr 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 833,000 |
| Apr 8, 2026 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 7.06% | 4,956,000 |
| Apr 2, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 180,000 |
| Apr 1, 2026 | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | 6.10% | 1,872,000 |
| Mar 31, 2026 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.89% | 4,742,000 |
| Mar 30, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.21% | 4,679,000 |
| Mar 27, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 771,000 |
| Mar 26, 2026 | 0.49 | 0.53 | 0.48 | 0.48 | 0.48 | -2.04% | 2,898,000 |
| Mar 25, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 341,000 |
| Mar 24, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 3.19% | 4,788,000 |
| Mar 23, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 4,242,000 |
| Mar 20, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 3,307,000 |
| Mar 19, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 1,246,000 |
| Mar 18, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,268,000 |
| Mar 17, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 1,778,000 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 3,190,000 |
| Mar 13, 2026 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 1.92% | 2,178,000 |
| Mar 12, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 1,934,000 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,532,000 |
| Mar 10, 2026 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 2,281,000 |
| Mar 9, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | - | 4,293,000 |
| Mar 6, 2026 | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | 1.89% | 2,496,000 |
| Mar 5, 2026 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 1,189,000 |
| Mar 4, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 4,967,000 |
| Mar 3, 2026 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -6.67% | 4,031,000 |
| Mar 2, 2026 | 0.58 | 0.62 | 0.56 | 0.60 | 0.60 | 3.45% | 9,564,000 |
| Feb 27, 2026 | 0.57 | 0.64 | 0.56 | 0.58 | 0.58 | 1.75% | 9,920,000 |
| Feb 26, 2026 | 0.51 | 0.63 | 0.51 | 0.57 | 0.57 | 7.55% | 15,940,000 |
| Feb 25, 2026 | 0.52 | 0.56 | 0.50 | 0.53 | 0.53 | 1.92% | 4,445,000 |
| Feb 24, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 4,474,000 |
| Feb 23, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 2,413,000 |
| Feb 20, 2026 | 0.53 | 0.59 | 0.50 | 0.51 | 0.51 | -1.92% | 8,425,000 |
| Feb 16, 2026 | 0.45 | 0.53 | 0.44 | 0.52 | 0.52 | 16.85% | 8,232,000 |
| Feb 13, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 1,833,000 |
| Feb 12, 2026 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | - | 2,314,000 |
| Feb 11, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,493,000 |
| Feb 10, 2026 | 0.45 | 0.47 | 0.40 | 0.45 | 0.45 | 4.65% | 5,794,000 |
| Feb 9, 2026 | 0.51 | 0.52 | 0.41 | 0.43 | 0.43 | -15.69% | 19,597,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -1.92% | 3,554,000 |
| Feb 5, 2026 | 0.53 | 0.58 | 0.52 | 0.52 | 0.52 | -1.89% | 4,295,000 |
| Feb 4, 2026 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 6.00% | 4,984,000 |
| Feb 3, 2026 | 0.52 | 0.55 | 0.49 | 0.50 | 0.50 | - | 5,221,000 |
| Feb 2, 2026 | 0.58 | 0.60 | 0.50 | 0.50 | 0.50 | -13.79% | 12,575,000 |
| Jan 30, 2026 | 0.60 | 0.66 | 0.58 | 0.58 | 0.58 | -6.45% | 14,870,000 |
| Jan 29, 2026 | 0.52 | 0.62 | 0.50 | 0.62 | 0.62 | 21.57% | 16,142,000 |
| Jan 28, 2026 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 9.68% | 12,406,000 |
| Jan 27, 2026 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | -1.06% | 12,450,000 |
| Jan 26, 2026 | 0.37 | 0.47 | 0.37 | 0.47 | 0.47 | 27.03% | 33,165,570 |
| Jan 23, 2026 | 0.35 | 0.40 | 0.34 | 0.37 | 0.37 | 10.45% | 18,901,000 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 5,159,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 11,677,000 |
| Jan 20, 2026 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | 11.11% | 10,608,000 |
| Jan 19, 2026 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 1.61% | 9,822,000 |
| Jan 16, 2026 | 0.30 | 0.40 | 0.29 | 0.31 | 0.31 | 19.23% | 63,831,100 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,691,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 1,104,000 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,217,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 644,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 852,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,250,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 120,000 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 783,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 960,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Dec 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 813,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 66,000 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 253,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 276,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 208,000 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 220,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 17,000 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 244,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 854,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 722,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 113,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 201,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 539,000 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,441,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 310,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,089,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 561,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,074,000 |
| Dec 1, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 2,998,000 |
| Nov 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 1,448,000 |