China Anchu Energy Storage Group Limited (HKG:2399)
Hong Kong
· Delayed Price · Currency is HKD 0.420
+0.005 (1.20%)
Apr 29, 2026, 4:08 PM HKT
HKG:2399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 1,771,000 |
| Apr 28, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -3.49% | 4,172,000 |
| Apr 27, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 3,289,000 |
| Apr 24, 2026 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | - | 7,514,000 |
| Apr 23, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.49% | 9,026,000 |
| Apr 22, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 8,874,000 |
| Apr 21, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 10,973,000 |
| Apr 20, 2026 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -5.32% | 6,363,000 |
| Apr 17, 2026 | 0.53 | 0.55 | 0.46 | 0.47 | 0.47 | -2.08% | 8,680,000 |
| Apr 16, 2026 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 2.13% | 9,306,000 |
| Apr 15, 2026 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 5.62% | 9,949,000 |
| Apr 14, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.14% | 8,336,000 |
| Apr 13, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 2,981,000 |
| Apr 10, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -1.10% | 7,144,000 |
| Apr 9, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 2,882,000 |
| Apr 8, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 3,715,000 |
| Apr 2, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 2,439,000 |
| Apr 1, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,905,000 |
| Mar 31, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -4.12% | 4,486,000 |
| Mar 30, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 4,941,000 |
| Mar 27, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 5,288,000 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 3,742,000 |
| Mar 25, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 5,153,000 |
| Mar 24, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.62% | 4,903,000 |
| Mar 23, 2026 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -5.32% | 5,301,000 |
| Mar 20, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 4,421,000 |
| Mar 19, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 2,197,000 |
| Mar 18, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 1,995,000 |
| Mar 17, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 1.10% | 3,480,000 |
| Mar 16, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 5,214,000 |
| Mar 13, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -4.17% | 10,019,000 |
| Mar 12, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 3,076,000 |
| Mar 11, 2026 | 0.51 | 0.51 | 0.43 | 0.47 | 0.47 | -7.84% | 26,286,000 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 3,451,000 |
| Mar 9, 2026 | 0.53 | 0.54 | 0.49 | 0.51 | 0.51 | -3.77% | 8,387,000 |
| Mar 6, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 2,177,000 |
| Mar 5, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 932,000 |
| Mar 4, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,995,000 |
| Mar 3, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 6,533,000 |
| Mar 2, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 4,344,000 |
| Feb 27, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 3,903,000 |
| Feb 26, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 2,146,000 |
| Feb 25, 2026 | 0.53 | 0.55 | 0.49 | 0.50 | 0.50 | -5.66% | 6,738,000 |
| Feb 24, 2026 | 0.49 | 0.54 | 0.48 | 0.53 | 0.53 | 8.16% | 6,335,000 |
| Feb 23, 2026 | 0.54 | 0.55 | 0.48 | 0.49 | 0.49 | -7.55% | 11,795,000 |
| Feb 20, 2026 | 0.66 | 0.67 | 0.48 | 0.53 | 0.53 | -19.70% | 32,830,000 |
| Feb 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 951,000 |
| Feb 13, 2026 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -1.52% | 5,932,000 |
| Feb 12, 2026 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | -1.49% | 5,362,000 |
| Feb 11, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 4,889,000 |
| Feb 10, 2026 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 9,553,000 |
| Feb 9, 2026 | 0.65 | 0.73 | 0.65 | 0.69 | 0.69 | 6.15% | 21,855,000 |
| Feb 6, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -2.99% | 9,681,000 |
| Feb 5, 2026 | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -2.90% | 10,864,000 |
| Feb 4, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 4,329,000 |
| Feb 3, 2026 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 3,593,000 |
| Feb 2, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 5,363,000 |
| Jan 30, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 2,171,000 |
| Jan 29, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 5,534,000 |
| Jan 28, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 4,077,000 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 4,147,000 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -1.45% | 5,180,000 |
| Jan 23, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 4,155,000 |
| Jan 22, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 3,354,000 |
| Jan 21, 2026 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 3,545,000 |
| Jan 20, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | - | 6,184,000 |
| Jan 19, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 6,092,000 |
| Jan 16, 2026 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 5,055,000 |
| Jan 15, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 5,119,000 |
| Jan 14, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 6,489,000 |
| Jan 13, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 4,281,000 |
| Jan 12, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 4,768,000 |
| Jan 9, 2026 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | - | 14,483,000 |
| Jan 8, 2026 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 8,272,000 |
| Jan 7, 2026 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | 2.82% | 22,309,000 |
| Jan 6, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 11,758,000 |
| Jan 5, 2026 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 4.35% | 16,115,000 |
| Jan 2, 2026 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 9,138,000 |
| Dec 31, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 3,029,000 |
| Dec 30, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 7,209,000 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 14,445,000 |
| Dec 24, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 1.49% | 4,279,772 |
| Dec 23, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | 1.52% | 17,321,000 |
| Dec 22, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 7,373,000 |
| Dec 19, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 3,033,000 |
| Dec 18, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 7,808,000 |
| Dec 17, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 6,528,000 |
| Dec 16, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 7,710,000 |
| Dec 15, 2025 | 0.70 | 0.74 | 0.66 | 0.69 | 0.69 | 1.47% | 36,616,000 |
| Dec 12, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 1.49% | 48,689,000 |
| Dec 11, 2025 | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | -1.47% | 37,609,000 |
| Dec 10, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 14,457,000 |
| Dec 9, 2025 | 0.68 | 0.70 | 0.64 | 0.66 | 0.66 | -1.49% | 28,016,000 |
| Dec 8, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -9.46% | 50,140,000 |
| Dec 5, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 5.71% | 34,756,000 |
| Dec 4, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | - | 21,466,000 |
| Dec 3, 2025 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | 2.94% | 13,893,000 |
| Dec 2, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 17,785,000 |
| Dec 1, 2025 | 0.61 | 0.69 | 0.61 | 0.66 | 0.66 | 8.20% | 24,441,000 |
| Nov 28, 2025 | 0.75 | 0.79 | 0.61 | 0.61 | 0.61 | -16.44% | 115,653,000 |