China Chengtong Development Group Limited (HKG:0217)
Hong Kong
· Delayed Price · Currency is HKD 0.166
-0.004 (-2.35%)
Mar 10, 2026, 3:46 PM HKT
HKG:0217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 4,196,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 17,392,000 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.53% | 19,198,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,186,000 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 5,222,000 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.76% | 7,534,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 3,830,000 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,384,000 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 9,256,000 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.09% | 6,948,000 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 2,518,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 4,906,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 738,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 60,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.55% | 3,856,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 12,354,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,100,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,094,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,278,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 2,142,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 1,278,000 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 1,686,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 7,608,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 238,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 244,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 622,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,378,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 404,000 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 342,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 684,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 2,618,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 2,256,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 18,418,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,578,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.79% | 5,302,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 4,828,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,896,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 822,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 1,898,000 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 184,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 470,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,844,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,421,000 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 2,656,000 |
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 1,314,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 4,741,865 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 1,658,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.42% | 3,732,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,254,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 418,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 2,740,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 402,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 228,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 382,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.52% | 754,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 450,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 114,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 634,000 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 308,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 462,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,376,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 1,110,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 168,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 158,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 0.81% | 4,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 268,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 3,702,000 |
| Nov 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 744,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,426,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 1,238,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 1,122,000 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 2,332,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 292,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 2,592,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 2,366,000 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.23% | 9,152,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.34% | 4,972,000 |
| Nov 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 1,872,000 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,148,000 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.69% | 10,978,000 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.24% | 2,630,000 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.84% | 1,194,000 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 2,066,000 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 904,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 2,502,000 |
| Oct 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 14.04% | 9,626,000 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 152,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,300,000 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 568,000 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 1,216,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 38,976 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 22,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 1,708,000 |
| Oct 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.84% | 2,124,000 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 3,390,000 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 2,002,000 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.46% | 14,604,000 |