China Chengtong Development Group Limited (HKG:0217)
Hong Kong
· Delayed Price · Currency is HKD 0.147
0.00 (0.00%)
Apr 29, 2026, 3:59 PM HKT
HKG:0217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 872,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 208,000 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.96% | 62,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 4,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.30% | 496,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 252,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 88,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 1,286,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.68% | 850,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.97% | 1,704,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 4,578,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 1,632,000 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 1,464,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.26% | 62,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 1,660,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 2,580,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.00% | 1,722,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 594,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 798,000 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.57% | 480,025 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 490,000 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 2,426,000 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 2,880,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.93% | 9,008,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 778,000 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 2,076,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.96% | 2,300,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.52% | 4,960,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.29% | 6,166,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.22% | 13,264,000 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 11,906,000 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.79% | 5,368,000 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 9,990,000 |
| 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% | - |