China Carbon Neutral Development Group Limited (HKG:1372)
Hong Kong
· Delayed Price · Currency is HKD 1.130
+0.020 (1.80%)
At close: Mar 10, 2026
HKG:1372 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | - | 1.80% | 861,000 |
| Mar 9, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 2,634,000 |
| Mar 6, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 2,016,000 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 970,000 |
| Mar 4, 2026 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | -0.87% | 2,419,000 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 3,747,000 |
| Mar 2, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 1,563,000 |
| Feb 27, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 1,580,000 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 1,248,000 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,816,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 2,035,000 |
| Feb 23, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 423,000 |
| Feb 20, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 205,000 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 297,000 |
| Feb 13, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 794,000 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 153,000 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 605,000 |
| Feb 10, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 4.39% | 1,205,000 |
| Feb 9, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 885,000 |
| Feb 6, 2026 | 1.07 | 1.20 | 1.07 | 1.12 | 1.12 | 4.67% | 906,000 |
| Feb 5, 2026 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | 1,027,000 |
| Feb 4, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | -2.65% | 5,896,000 |
| Feb 3, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 651,000 |
| Feb 2, 2026 | 1.11 | 1.15 | 1.04 | 1.11 | 1.11 | - | 1,453,000 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 1,182,000 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 5.45% | 2,203,000 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 1,908,000 |
| Jan 27, 2026 | 1.16 | 1.22 | 1.08 | 1.14 | 1.14 | -3.39% | 6,379,000 |
| Jan 26, 2026 | 1.35 | 1.35 | 0.95 | 1.18 | 1.18 | -13.87% | 17,699,000 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.23 | 1.37 | 1.37 | -6.16% | 2,873,000 |
| Jan 22, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 1.39% | 1,145,000 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 1,391,000 |
| Jan 20, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 852,000 |
| Jan 19, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 2,537,000 |
| Jan 16, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | - | 984,000 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.43 | 1.47 | 1.47 | -2.00% | 1,521,000 |
| Jan 14, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 1,010,000 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 1,249,209 |
| Jan 12, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 1,167,000 |
| Jan 9, 2026 | 1.60 | 1.65 | 1.50 | 1.52 | 1.52 | -3.18% | 1,830,000 |
| Jan 8, 2026 | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 1,133,000 |
| Jan 7, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | 2.01% | 1,710,000 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 878,000 |
| Jan 5, 2026 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | -3.85% | 3,264,000 |
| Jan 2, 2026 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | 0.65% | 1,280,000 |
| Dec 31, 2025 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 802,010 |
| Dec 30, 2025 | 1.65 | 1.69 | 1.54 | 1.59 | 1.59 | -1.24% | 4,563,000 |
| Dec 29, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | - | 5,318,000 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -1.23% | 4,015,000 |
| Dec 23, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 1,004,000 |
| Dec 22, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 838,000 |
| Dec 19, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 391,000 |
| Dec 18, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 2,113,000 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 909,000 |
| Dec 16, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 1,629,000 |
| Dec 15, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 631,000 |
| Dec 12, 2025 | 1.64 | 1.70 | 1.60 | 1.67 | 1.67 | 0.60% | 1,491,000 |
| Dec 11, 2025 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 1,131,000 |
| Dec 10, 2025 | 1.69 | 1.70 | 1.62 | 1.67 | 1.67 | -1.18% | 1,685,000 |
| Dec 9, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 559,000 |
| Dec 8, 2025 | 1.68 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 3,277,000 |
| Dec 5, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 952,000 |
| Dec 4, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 876,000 |
| Dec 3, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 906,000 |
| Dec 2, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 1,605,000 |
| Dec 1, 2025 | 1.71 | 1.73 | 1.64 | 1.66 | 1.66 | -4.60% | 5,573,000 |
| Nov 28, 2025 | 1.76 | 1.77 | 1.69 | 1.74 | 1.74 | -1.69% | 4,660,000 |
| Nov 27, 2025 | 1.75 | 1.80 | 1.57 | 1.77 | 1.77 | 1.14% | 8,646,000 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 3,076,000 |
| Nov 25, 2025 | 1.78 | 1.81 | 1.72 | 1.78 | 1.78 | -1.11% | 4,577,000 |
| Nov 24, 2025 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -3.23% | 5,691,000 |
| Nov 21, 2025 | 1.79 | 1.88 | 1.70 | 1.86 | 1.86 | 3.33% | 7,536,000 |
| Nov 20, 2025 | 1.75 | 1.83 | 1.73 | 1.80 | 1.80 | 2.86% | 10,239,000 |
| Nov 19, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.42% | 6,259,000 |
| Nov 18, 2025 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | - | 3,389,000 |
| Nov 17, 2025 | 1.66 | 1.71 | 1.60 | 1.66 | 1.66 | 0.61% | 12,473,000 |
| Nov 14, 2025 | 1.51 | 1.65 | 1.47 | 1.65 | 1.65 | 8.55% | 11,476,000 |
| Nov 13, 2025 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | 7.80% | 7,792,000 |
| Nov 12, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 1,231,000 |
| Nov 11, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 1,829,000 |
| Nov 10, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 2,312,000 |
| Nov 7, 2025 | 1.39 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 4,227,000 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | -1.42% | 9,927,000 |
| Nov 5, 2025 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 0.71% | 4,872,000 |
| Nov 4, 2025 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 12.00% | 13,684,000 |
| Nov 3, 2025 | 1.22 | 1.32 | 1.21 | 1.25 | 1.25 | 4.17% | 7,612,000 |
| Oct 31, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 16,519,000 |
| Oct 30, 2025 | 1.32 | 1.33 | 1.20 | 1.21 | 1.21 | -9.02% | 7,916,000 |
| Oct 28, 2025 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 2,783,000 |
| Oct 27, 2025 | 1.29 | 1.45 | 1.29 | 1.32 | 1.32 | 2.33% | 9,868,000 |
| Oct 24, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 1.29 | 9.32% | 6,698,000 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 2,802,000 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 3,838,000 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 33,347,000 |
| Oct 20, 2025 | 1.30 | 1.33 | 1.23 | 1.27 | 1.27 | -1.55% | 17,743,000 |
| Oct 17, 2025 | 1.18 | 1.34 | 1.18 | 1.29 | 1.29 | 9.32% | 25,157,000 |
| Oct 16, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 23,946,000 |
| Oct 15, 2025 | 1.08 | 1.20 | 1.08 | 1.16 | 1.16 | 9.43% | 30,811,000 |
| Oct 14, 2025 | 1.09 | 1.15 | 1.05 | 1.06 | 1.06 | -2.75% | 4,836,000 |
| Oct 13, 2025 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 5,384,000 |