China Nature Energy Technology Holdings Limited (HKG:1597)
Hong Kong
· Delayed Price · Currency is HKD 3.980
-0.070 (-1.73%)
Apr 29, 2026, 3:56 PM HKT
HKG:1597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.73% | 49,000 |
| Apr 28, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 32,000 |
| Apr 27, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.83% | 227,000 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Apr 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 6,000 |
| Apr 22, 2026 | 4.00 | 4.10 | 3.98 | 4.09 | 4.09 | 7.63% | 9,512 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 4,000 |
| Apr 20, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 8.43% | 5,000 |
| Apr 17, 2026 | 3.27 | 3.27 | 3.27 | 3.32 | 3.32 | -5.14% | 1,000 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8,000 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 22,000 |
| Apr 14, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 5.71% | 21,000 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 2.94% | 12,000 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 8, 2026 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | 9.32% | 65,000 |
| Apr 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.97% | - |
| Apr 1, 2026 | 3.04 | 3.04 | 3.03 | 3.05 | 3.05 | 10.51% | 8,000 |
| Mar 31, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 7.39% | 10,000 |
| Mar 30, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.58% | - |
| Mar 27, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.32% | 24,000 |
| Mar 26, 2026 | 2.60 | 2.61 | 2.59 | 2.59 | 2.59 | - | 65,000 |
| Mar 25, 2026 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -1.15% | 150,000 |
| Mar 24, 2026 | 2.61 | 2.61 | 2.59 | 2.62 | 2.62 | -6.43% | 62,000 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 139,000 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 87,000 |
| Mar 19, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -4.59% | 141,000 |
| Mar 18, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -4.09% | 140,000 |
| Mar 17, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -0.93% | 184,000 |
| Mar 16, 2026 | 3.51 | 3.52 | 3.20 | 3.21 | 3.21 | -4.75% | 51,000 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | -4.26% | 21,000 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 7,000 |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,000 |
| Mar 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 4,000 |
| Mar 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 4, 2026 | 3.51 | 3.70 | 3.51 | 3.52 | 3.52 | -4.86% | 43,000 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 2, 2026 | 3.90 | 3.91 | 3.70 | 3.70 | 3.70 | -5.37% | 101,000 |
| Feb 27, 2026 | 3.97 | 4.00 | 3.91 | 3.91 | 3.91 | -2.49% | 26,000 |
| Feb 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | 24,000 |
| Feb 25, 2026 | 4.12 | 4.13 | 3.90 | 4.13 | 4.13 | 0.73% | 20,000 |
| Feb 24, 2026 | 4.26 | 4.75 | 4.10 | 4.10 | 4.10 | -3.53% | 42,000 |
| Feb 23, 2026 | 3.77 | 4.25 | 3.77 | 4.25 | 4.25 | 12.43% | 69,000 |
| Feb 20, 2026 | 3.12 | 3.78 | 3.12 | 3.78 | 3.78 | 21.15% | 8,000 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 13, 2026 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | -6.02% | 55,000 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 27,000 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.58% | 16,000 |
| Feb 10, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 1.16% | 52,000 |
| Feb 9, 2026 | 3.51 | 3.58 | 3.45 | 3.45 | 3.45 | -3.63% | 18,000 |
| Feb 6, 2026 | 3.48 | 3.58 | 3.40 | 3.58 | 3.58 | 2.87% | 53,000 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 2.35% | 2,000 |
| Feb 4, 2026 | 3.45 | 3.85 | 3.35 | 3.40 | 3.40 | -2.30% | 34,000 |
| Feb 3, 2026 | 3.76 | 3.76 | 3.48 | 3.48 | 3.48 | -7.20% | 176,000 |
| Feb 2, 2026 | 4.00 | 4.50 | 3.51 | 3.75 | 3.75 | -9.20% | 152,000 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.00 | 4.13 | 4.13 | 5.90% | 242,000 |
| Jan 29, 2026 | 2.60 | 5.00 | 2.60 | 3.90 | 3.90 | 52.94% | 179,000 |
| Jan 28, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.59% | 4,000 |
| Jan 27, 2026 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -1.57% | 11,000 |
| Jan 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jan 23, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jan 22, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jan 21, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.82% | 9,000 |
| Jan 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 11,000 |
| Jan 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4.20% | 8,000 |
| Jan 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 13, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | - | 20,000 |
| Jan 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 8, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -4.80% | 3,000 |
| Jan 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 10,000 |
| Dec 22, 2025 | 2.48 | 2.70 | 2.48 | 2.70 | 2.70 | -1.82% | 11,000 |
| Dec 19, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2,000 |
| Dec 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 5, 2025 | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | 1.85% | 15,000 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,000 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |