China Nuclear Energy Technology Corporation Limited (HKG:0611)
Hong Kong
· Delayed Price · Currency is HKD 0.500
+0.050 (11.11%)
Mar 10, 2026, 4:08 PM HKT
HKG:0611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.46 | 0.52 | 0.46 | 0.50 | - | 11.11% | 15,852,000 |
| Mar 9, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 584,000 |
| Mar 6, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 416,000 |
| Mar 5, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 1,636,000 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 1,694,000 |
| Mar 3, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 5,094,000 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,748,000 |
| Feb 27, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 478,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 778,000 |
| Feb 25, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 2,906,000 |
| Feb 24, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,446,000 |
| Feb 23, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,334,000 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,560,000 |
| Feb 16, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 394,000 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -4.21% | 4,780,000 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 284,000 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 372,000 |
| Feb 10, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 2,618,000 |
| Feb 9, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 682,000 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,378,000 |
| Feb 5, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 928,000 |
| Feb 4, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 3,194,000 |
| Feb 3, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 1,642,000 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.09% | 5,004,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 3,584,000 |
| Jan 29, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 3,938,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,456,000 |
| Jan 27, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,534,000 |
| Jan 26, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 2,580,000 |
| Jan 23, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 6,646,000 |
| Jan 22, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 6,586,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,498,000 |
| Jan 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 1,220,000 |
| Jan 19, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 2,384,000 |
| Jan 16, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 5,544,000 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 6,006,000 |
| Jan 14, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 7,630,000 |
| Jan 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,080,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 3,270,000 |
| Jan 9, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 2,426,000 |
| Jan 8, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 4,238,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 10,226,000 |
| Jan 6, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 7,186,000 |
| Jan 5, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 3,918,800 |
| Jan 2, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 1,576,000 |
| Dec 31, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 1,044,000 |
| Dec 30, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 1,074,000 |
| Dec 29, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 5,246,000 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 205,143 |
| Dec 23, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 2,266,000 |
| Dec 22, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 6,332,000 |
| Dec 19, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 4,450,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 1,218,000 |
| Dec 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,380,029 |
| Dec 16, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,782,000 |
| Dec 15, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 804,000 |
| Dec 12, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 3,760,000 |
| Dec 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 178,000 |
| Dec 10, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 1,840,000 |
| Dec 9, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 3,306,000 |
| Dec 8, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | - | 976,000 |
| Dec 5, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 4,344,000 |
| Dec 4, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,392,000 |
| Dec 3, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 854,000 |
| Dec 2, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,124,000 |
| Dec 1, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,446,000 |
| Nov 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 622,000 |
| Nov 27, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 262,000 |
| Nov 26, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 930,000 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 2,526,400 |
| Nov 24, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 3,308,000 |
| Nov 21, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 5,684,000 |
| Nov 20, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 3,786,000 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 2,408,000 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 8,162,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -7.94% | 13,396,000 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 3,184,000 |
| Nov 13, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 8,150,000 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 3,518,000 |
| Nov 11, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 5,366,000 |
| Nov 10, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 3,784,000 |
| Nov 7, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 3,472,000 |
| Nov 6, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 3.28% | 13,364,000 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | -1.61% | 13,594,000 |
| Nov 4, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -4.62% | 11,982,000 |
| Nov 3, 2025 | 0.61 | 0.67 | 0.60 | 0.65 | 0.65 | 8.33% | 29,846,000 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 7,474,000 |
| Oct 30, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 3.28% | 17,394,000 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 5,030,000 |
| Oct 27, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.78% | 11,038,000 |
| Oct 24, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 3,728,000 |
| Oct 23, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 4,800,000 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -3.28% | 3,974,000 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 5,792,000 |
| Oct 20, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 6.90% | 11,360,000 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -9.38% | 11,342,000 |
| Oct 16, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 5,220,000 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 10,938,000 |
| Oct 14, 2025 | 0.63 | 0.69 | 0.60 | 0.63 | 0.63 | 1.61% | 44,252,000 |
| Oct 13, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 1.64% | 16,954,000 |