Skip to main content
China Datang Corporation Renewable Power Co., Limited (HKG:1798)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
-0.010 (-0.45%)
At close: Dec 5, 2025

HKG:1798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.192.202.172.192.19-0.45%16,197,940
Dec 4, 20252.202.222.182.202.20-0.45%16,080,000
Dec 3, 20252.242.242.202.212.21-1.78%14,414,000
Dec 2, 20252.282.282.232.252.25-1.32%21,993,000
Dec 1, 20252.262.282.252.282.280.44%8,033,000
Nov 28, 20252.262.272.242.272.27-5,382,181
Nov 27, 20252.252.292.242.272.270.89%2,907,000
Nov 26, 20252.262.292.242.252.25-0.88%4,862,061
Nov 25, 20252.262.292.242.272.270.89%7,834,000
Nov 24, 20252.262.272.232.252.25-0.88%9,905,000
Nov 21, 20252.322.322.272.272.27-2.99%8,803,000
Nov 20, 20252.392.392.342.342.34-1.27%7,855,823
Nov 19, 20252.342.382.322.372.370.42%9,504,000
Nov 18, 20252.402.402.342.362.36-2.48%9,764,000
Nov 17, 20252.452.452.402.422.42-2.02%7,100,000
Nov 14, 20252.452.482.422.472.47-17,848,000
Nov 13, 20252.522.522.452.472.47-1.59%7,697,163
Nov 12, 20252.502.542.472.512.510.80%12,542,360
Nov 11, 20252.522.532.482.492.49-0.80%7,888,000
Nov 10, 20252.542.572.512.512.51-1.95%6,276,000
Nov 7, 20252.512.572.512.562.561.99%14,175,860
Nov 6, 20252.482.512.472.512.511.62%8,734,000
Nov 5, 20252.432.482.382.472.470.82%10,981,000
Nov 4, 20252.412.472.412.452.451.66%16,324,000
Nov 3, 20252.382.412.352.412.411.26%9,634,362
Oct 31, 20252.512.522.342.382.38-6.30%52,125,410
Oct 30, 20252.492.612.472.542.542.01%29,524,000
Oct 28, 20252.472.552.452.492.490.81%24,827,490
Oct 27, 20252.452.482.432.472.471.65%12,710,000
Oct 24, 20252.462.492.422.432.43-2.02%15,634,080
Oct 23, 20252.472.512.412.482.480.40%26,877,000
Oct 22, 20252.492.502.422.472.47-0.40%15,820,000
Oct 21, 20252.552.552.472.482.48-2.75%30,304,000
Oct 20, 20252.482.582.422.552.55-2.30%57,489,830
Oct 17, 20252.662.732.592.612.61-2.25%20,758,510
Oct 16, 20252.702.752.622.672.67-1.48%25,099,360
Oct 15, 20252.672.732.632.712.711.50%23,500,530
Oct 14, 20252.722.822.652.672.67-1.84%32,696,510
Oct 13, 20252.592.782.502.722.723.03%54,059,000
Oct 10, 20252.722.742.642.642.64-2.94%29,736,220
Oct 9, 20252.622.752.612.722.724.62%20,635,000
Oct 8, 20252.702.722.572.602.60-4.06%9,633,298
Oct 6, 20252.772.782.702.712.71-1.45%3,143,320
Oct 3, 20252.682.792.682.752.751.10%6,587,000
Oct 2, 20252.732.742.682.722.69-0.37%11,919,500
Sep 30, 20252.722.742.662.732.701.11%23,445,000
Sep 29, 20252.702.752.662.702.670.75%26,480,000
Sep 26, 20252.632.792.612.682.652.29%37,973,370
Sep 25, 20252.562.642.492.622.591.95%41,410,630
Sep 24, 20252.492.612.492.572.543.21%38,874,000
Sep 23, 20252.532.532.442.492.46-0.80%18,345,380
Sep 22, 20252.552.552.472.512.48-1.95%22,930,000
Sep 19, 20252.662.672.532.562.53-3.40%29,721,300
Sep 18, 20252.542.672.502.652.624.74%57,730,500
Sep 17, 20252.482.532.452.532.502.43%29,030,500
Sep 16, 20252.502.532.442.472.44-0.40%20,566,290
Sep 15, 20252.592.592.472.482.45-4.62%26,444,000
Sep 12, 20252.672.702.582.602.57-1.89%22,336,000
Sep 11, 20252.622.682.612.652.620.38%36,763,610
Sep 10, 20252.632.662.592.642.610.76%31,013,230
Sep 9, 20252.662.692.582.622.590.77%40,342,000
Sep 8, 20252.532.632.532.602.572.77%58,276,000
Sep 5, 20252.432.582.432.532.504.98%63,046,000
Sep 4, 20252.412.432.362.412.380.42%19,347,860
Sep 3, 20252.402.442.372.402.371.27%17,141,160
Sep 2, 20252.402.402.352.372.34-4,221,134
Sep 1, 20252.392.422.362.372.34-0.84%12,481,000
Aug 29, 20252.372.462.352.392.360.84%23,563,620
Aug 28, 20252.322.382.312.372.342.16%16,111,000
Aug 27, 20252.372.402.312.322.29-2.11%10,628,000
Aug 26, 20252.362.382.342.372.340.42%10,478,000
Aug 25, 20252.362.402.352.362.330.85%5,745,000
Aug 22, 20252.362.372.332.342.31-0.85%5,676,666
Aug 21, 20252.382.402.342.362.33-0.84%7,787,060
Aug 20, 20252.402.402.342.382.35-1.24%8,543,866
Aug 19, 20252.412.442.402.412.380.42%5,061,000
Aug 18, 20252.372.432.372.402.371.69%13,663,230
Aug 15, 20252.352.402.332.362.33-9,107,300
Aug 14, 20252.342.362.332.362.330.85%8,300,000
Aug 13, 20252.342.352.322.342.310.43%6,247,000
Aug 12, 20252.322.352.322.332.300.43%2,322,872
Aug 11, 20252.332.332.292.322.29-2,556,240
Aug 8, 20252.282.342.282.322.290.87%4,028,800
Aug 7, 20252.282.312.272.302.270.88%5,909,000
Aug 6, 20252.282.302.272.282.25-0.44%3,282,266
Aug 5, 20252.272.302.262.292.260.88%3,991,000
Aug 4, 20252.252.292.242.272.240.44%6,898,668
Aug 1, 20252.302.342.262.262.23-1.74%3,474,000
Jul 31, 20252.342.342.272.302.27-2.13%12,440,000
Jul 30, 20252.342.382.332.352.320.43%9,623,000
Jul 29, 20252.332.342.312.342.310.43%5,177,000
Jul 28, 20252.362.382.332.332.30-1.27%6,984,000
Jul 25, 20252.422.422.332.362.33-2.48%10,396,000
Jul 24, 20252.402.452.372.422.390.83%10,261,000
Jul 23, 20252.452.462.382.402.37-1.23%13,539,170
Jul 22, 20252.422.452.392.432.401.25%8,524,949
Jul 21, 20252.362.402.352.402.373.00%11,272,150
Jul 18, 20252.352.352.322.332.30-0.85%7,405,610
Jul 17, 20252.342.352.322.352.320.86%3,468,724
Jul 16, 20252.362.382.332.332.30-1.27%10,416,000