China Datang Corp Renewable Power

1798
🏛️ hong-kong →
2.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.60 3.73 3.56 3.59 28.7M
2021-12-30 3.27 3.70 3.25 3.55 65.1M
2021-12-29 3.40 3.48 3.22 3.28 34.0M
2021-12-28 3.62 3.63 3.35 3.44 46.7M
2021-12-24 3.53 3.65 3.43 3.60 46.8M
2021-12-23 2.91 3.67 2.91 3.45 166.3M
2021-12-22 2.97 3.00 2.88 2.91 20.2M
2021-12-21 2.93 2.95 2.78 2.90 38.1M
2021-12-20 3.24 3.25 2.90 2.90 57.8M
2021-12-17 3.29 3.38 3.20 3.25 87.6M
2021-12-16 3.11 3.30 3.07 3.29 46.8M
2021-12-15 3.13 3.20 3.03 3.08 25.8M
2021-12-14 3.09 3.19 3.04 3.13 20.2M
2021-12-13 3.02 3.23 3.02 3.07 56.7M
2021-12-10 3.27 3.32 2.96 2.99 49.6M
2021-12-09 3.19 3.36 3.12 3.30 60.3M
2021-12-08 3.03 3.18 3.03 3.16 41.7M
2021-12-07 3.01 3.06 2.98 3.03 12.1M
2021-12-06 3.08 3.18 2.96 2.96 27.5M
2021-12-03 2.91 3.18 2.89 3.11 42.0M
2021-12-02 3.06 3.13 2.86 2.86 42.2M
2021-12-01 3.07 3.17 2.94 3.14 42.3M
2021-11-30 3.03 3.08 2.90 3.01 32.0M
2021-11-29 2.80 3.09 2.77 3.03 55.8M
2021-11-26 2.86 2.89 2.78 2.85 18.9M
2021-11-25 2.85 3.00 2.82 2.86 49.4M
2021-11-24 2.71 2.81 2.69 2.79 31.9M
2021-11-23 2.83 2.84 2.67 2.69 26.8M
2021-11-22 2.91 2.96 2.81 2.82 16.9M
2021-11-19 2.80 2.94 2.79 2.91 22.0M
2021-11-18 2.87 2.90 2.81 2.83 17.0M
2021-11-17 2.98 2.99 2.82 2.90 42.1M
2021-11-16 2.97 3.00 2.91 2.98 20.7M
2021-11-15 3.05 3.09 2.90 2.95 33.7M
2021-11-12 3.05 3.17 3.02 3.07 37.8M
2021-11-11 3.05 3.11 2.98 2.99 23.7M
2021-11-10 3.12 3.12 2.98 3.03 79.2M
2021-11-09 3.15 3.24 3.06 3.15 32.3M
2021-11-08 3.07 3.16 2.98 3.06 37.9M
2021-11-05 3.31 3.31 2.99 3.05 67.1M
2021-11-04 3.19 3.37 3.13 3.32 42.8M
2021-11-03 3.09 3.32 3.05 3.11 40.9M
2021-11-02 3.18 3.28 2.98 3.09 42.5M
2021-11-01 3.25 3.26 3.03 3.15 53.3M
2021-10-29 3.28 3.33 3.09 3.31 53.8M
2021-10-28 3.23 3.44 3.19 3.33 68.1M
2021-10-27 3.25 3.39 3.05 3.23 100.5M
2021-10-26 3.67 3.76 3.24 3.25 147.9M
2021-10-25 3.65 3.88 3.59 3.68 69.6M
2021-10-22 4.07 4.07 3.65 3.70 78.4M
2021-10-21 4.20 4.41 3.96 4.04 63.4M
2021-10-20 4.12 4.28 4.00 4.10 54.8M
2021-10-19 3.81 4.30 3.70 4.09 90.4M
2021-10-18 3.79 3.90 3.63 3.77 60.0M
2021-10-15 3.40 3.76 3.29 3.69 151.1M
2021-10-12 3.42 3.65 3.18 3.45 96.1M
2021-10-11 3.73 3.83 3.38 3.52 126.0M
2021-10-08 4.04 4.15 3.47 3.55 128.2M
2021-10-07 3.86 4.20 3.78 4.14 94.1M
2021-10-06 3.49 3.95 3.42 3.85 94.2M
2021-10-05 3.34 3.64 3.25 3.50 80.9M
2021-10-04 3.50 3.51 3.32 3.41 55.0M
2021-09-30 3.20 3.48 3.19 3.48 66.5M
2021-09-29 3.22 3.42 3.10 3.20 92.6M
2021-09-28 3.15 3.32 3.07 3.24 71.8M
2021-09-27 3.25 3.31 2.96 3.09 56.9M
2021-09-24 3.18 3.35 3.11 3.15 87.5M
2021-09-23 3.18 3.35 3.07 3.15 99.5M
2021-09-21 2.72 2.90 2.71 2.89 20.1M
2021-09-20 2.91 3.09 2.75 2.80 57.7M
2021-09-17 2.74 2.92 2.68 2.84 126.0M
2021-09-16 2.77 2.84 2.62 2.70 35.8M
2021-09-15 2.79 2.89 2.76 2.76 25.3M
2021-09-14 2.95 2.96 2.77 2.82 34.8M
2021-09-13 2.87 2.95 2.85 2.92 31.1M
2021-09-10 2.95 2.98 2.84 2.91 37.6M
2021-09-09 2.83 2.99 2.80 2.97 77.5M
2021-09-08 2.47 2.92 2.47 2.85 143.4M
2021-09-07 2.36 2.49 2.31 2.46 52.2M
2021-09-06 2.40 2.53 2.35 2.36 69.6M
2021-09-03 2.32 2.43 2.32 2.38 98.6M
2021-09-02 2.22 2.34 2.17 2.30 39.3M
2021-09-01 2.28 2.33 2.18 2.20 22.7M
2021-08-31 2.30 2.30 2.22 2.26 15.1M
2021-08-30 2.17 2.33 2.10 2.30 58.4M
2021-08-27 2.20 2.21 2.12 2.13 15.1M
2021-08-26 2.26 2.30 2.16 2.19 25.2M
2021-08-25 2.23 2.41 2.10 2.25 108.4M
2021-08-24 2.30 2.38 2.19 2.20 20.3M
2021-08-23 2.04 2.32 2.04 2.29 47.1M
2021-08-20 2.03 2.03 1.92 2.02 26.0M
2021-08-19 2.08 2.10 2.00 2.05 20.1M
2021-08-18 2.05 2.13 2.05 2.08 17.6M
2021-08-17 2.12 2.15 2.01 2.06 32.9M
2021-08-16 2.22 2.26 2.10 2.12 30.5M
2021-08-13 2.25 2.27 2.20 2.22 21.7M
2021-08-12 2.26 2.29 2.18 2.27 20.5M
2021-08-11 2.00 2.30 1.98 2.26 56.6M
2021-08-10 2.03 2.03 1.94 1.99 46.2M
2021-08-09 2.03 2.06 1.96 2.00 43.3M
2021-08-06 2.11 2.16 1.93 2.05 114.0M
2021-08-05 2.37 2.40 2.29 2.30 23.8M
2021-08-04 2.36 2.45 2.36 2.37 24.1M
2021-08-03 2.50 2.51 2.38 2.39 25.6M
2021-08-02 2.35 2.53 2.33 2.48 66.0M
2021-07-30 2.26 2.39 2.25 2.35 27.3M
2021-07-29 2.26 2.31 2.17 2.29 24.8M
2021-07-28 2.14 2.22 2.00 2.22 26.3M
2021-07-27 2.05 2.30 2.05 2.15 39.6M
2021-07-26 2.21 2.23 2.05 2.07 14.4M
2021-07-23 2.30 2.33 2.17 2.21 21.3M
2021-07-22 2.35 2.45 2.30 2.31 16.1M
2021-07-21 2.17 2.37 2.17 2.34 23.6M
2021-07-20 2.25 2.27 2.12 2.16 21.2M
2021-07-19 2.26 2.31 2.23 2.26 12.2M
2021-07-16 2.33 2.39 2.24 2.26 17.4M
2021-07-15 2.24 2.38 2.18 2.32 25.7M
2021-07-14 2.35 2.38 2.21 2.24 16.0M
2021-07-13 2.23 2.40 2.21 2.35 27.1M
2021-07-12 2.28 2.31 2.17 2.21 14.2M
2021-07-09 2.33 2.33 2.20 2.24 17.2M
2021-07-08 2.40 2.42 2.19 2.33 42.1M
2021-07-07 2.35 2.41 2.28 2.39 22.6M
2021-07-06 2.34 2.45 2.25 2.41 46.7M
2021-07-05 2.23 2.36 2.15 2.31 26.8M
2021-07-02 2.26 2.29 2.15 2.19 19.4M
2021-06-30 2.30 2.34 2.19 2.23 33.5M
2021-06-29 2.13 2.38 2.12 2.32 70.2M
2021-06-28 2.11 2.16 2.06 2.16 6.9M
2021-06-25 2.10 2.17 2.03 2.09 15.4M
2021-06-24 2.08 2.18 2.00 2.06 14.6M
2021-06-23 2.10 2.15 2.03 2.06 20.7M
2021-06-22 1.92 2.13 1.89 2.08 55.4M
2021-06-21 1.88 1.96 1.84 1.90 7.8M
2021-06-18 1.92 1.93 1.87 1.88 13.0M
2021-06-17 1.84 1.92 1.82 1.92 9.4M
2021-06-16 1.92 1.92 1.81 1.84 7.6M
2021-06-15 1.90 2.00 1.89 1.90 16.0M
2021-06-11 1.90 1.95 1.87 1.92 20.7M
2021-06-10 1.71 1.90 1.71 1.89 39.9M
2021-06-09 1.71 1.74 1.70 1.72 5.2M
2021-06-08 1.71 1.73 1.67 1.72 4.1M
2021-06-07 1.71 1.74 1.66 1.69 4.7M
2021-06-04 1.76 1.76 1.70 1.72 3.2M
2021-06-03 1.77 1.77 1.73 1.73 5.2M
2021-06-02 1.72 1.77 1.70 1.77 8.7M
2021-06-01 1.75 1.75 1.68 1.71 5.9M
2021-05-31 1.75 1.75 1.71 1.73 3.8M
2021-05-28 1.80 1.81 1.70 1.73 10.6M
2021-05-27 1.73 1.79 1.70 1.78 13.6M
2021-05-26 1.71 1.73 1.66 1.72 13.2M
2021-05-25 1.76 1.76 1.67 1.68 33.4M
2021-05-24 1.82 1.84 1.73 1.74 13.3M
2021-05-21 1.70 1.81 1.67 1.78 29.7M
2021-05-20 1.65 1.70 1.64 1.68 8.4M
2021-05-18 1.65 1.66 1.60 1.64 8.1M
2021-05-17 1.61 1.63 1.59 1.62 4.6M
2021-05-14 1.63 1.63 1.58 1.59 8.6M
2021-05-13 1.68 1.70 1.58 1.60 22.5M
2021-05-12 1.69 1.73 1.65 1.73 10.8M
2021-05-11 1.72 1.74 1.63 1.69 12.5M
2021-05-10 1.71 1.80 1.71 1.72 28.3M
2021-05-07 1.77 1.80 1.69 1.71 12.9M
2021-05-06 1.70 1.81 1.64 1.76 29.6M
2021-05-05 1.75 1.79 1.68 1.70 15.7M
2021-05-04 1.63 1.80 1.62 1.75 45.5M
2021-05-03 1.66 1.72 1.57 1.65 59.1M
2021-04-30 1.44 1.45 1.40 1.45 9.3M
2021-04-29 1.44 1.47 1.41 1.43 5.6M
2021-04-28 1.45 1.46 1.43 1.44 3.0M
2021-04-27 1.48 1.49 1.45 1.45 2.6M
2021-04-26 1.51 1.56 1.46 1.46 9.7M
2021-04-23 1.48 1.52 1.46 1.50 6.8M
2021-04-22 1.56 1.56 1.49 1.49 7.3M
2021-04-21 1.59 1.61 1.51 1.53 15.8M
2021-04-20 1.42 1.60 1.39 1.58 46.1M
2021-04-19 1.35 1.44 1.35 1.44 6.6M
2021-04-16 1.33 1.39 1.33 1.35 7.6M
2021-04-15 1.33 1.35 1.28 1.32 6.7M
2021-04-14 1.32 1.37 1.31 1.34 9.2M
2021-04-13 1.33 1.38 1.31 1.34 11.5M
2021-04-12 1.35 1.38 1.32 1.33 25.8M
2021-04-09 1.39 1.40 1.34 1.37 15.3M
2021-04-08 1.46 1.46 1.39 1.39 22.8M
2021-04-07 1.53 1.53 1.43 1.45 15.4M
2021-04-01 1.51 1.56 1.48 1.53 11.7M
2021-03-31 1.52 1.53 1.44 1.48 12.1M
2021-03-30 1.53 1.56 1.47 1.54 15.9M
2021-03-29 1.55 1.55 1.45 1.50 9.2M
2021-03-26 1.47 1.56 1.46 1.53 17.2M
2021-03-25 1.43 1.47 1.41 1.47 8.7M
2021-03-24 1.52 1.55 1.43 1.47 10.1M
2021-03-23 1.61 1.62 1.51 1.52 10.2M
2021-03-22 1.50 1.64 1.50 1.61 23.5M
2021-03-19 1.54 1.60 1.50 1.51 23.8M
2021-03-18 1.53 1.55 1.51 1.54 7.3M
2021-03-17 1.60 1.60 1.51 1.52 13.4M
2021-03-16 1.56 1.59 1.53 1.58 14.9M
2021-03-15 1.64 1.64 1.52 1.55 14.4M
2021-03-12 1.62 1.67 1.53 1.59 29.4M
2021-03-11 1.41 1.64 1.40 1.59 37.2M
2021-03-10 1.35 1.46 1.29 1.40 38.3M
2021-03-09 1.33 1.36 1.23 1.26 64.5M
2021-03-08 1.48 1.50 1.32 1.33 23.1M
2021-03-05 1.49 1.50 1.43 1.47 27.1M
2021-03-04 1.72 1.75 1.48 1.50 34.4M
2021-03-03 1.85 1.85 1.68 1.75 38.3M
2021-03-02 1.85 1.92 1.77 1.85 26.0M
2021-03-01 1.70 1.85 1.68 1.85 20.3M
2021-02-26 1.71 1.73 1.66 1.66 15.2M
2021-02-25 1.75 1.81 1.73 1.79 12.0M
2021-02-24 1.83 1.83 1.67 1.73 17.9M
2021-02-23 1.76 1.87 1.75 1.82 14.7M
2021-02-22 1.95 1.95 1.76 1.77 17.4M
2021-02-19 1.92 1.96 1.80 1.90 20.4M
2021-02-18 2.14 2.16 1.94 1.95 23.8M
2021-02-17 2.20 2.20 2.08 2.18 13.2M
2021-02-16 1.99 2.25 1.99 2.22 33.7M
2021-02-11 1.93 2.02 1.92 1.99 9.5M
2021-02-10 1.96 1.99 1.94 1.97 10.0M
2021-02-09 1.93 1.97 1.88 1.96 12.9M
2021-02-08 1.86 1.97 1.82 1.91 22.1M
2021-02-05 1.83 1.90 1.79 1.83 16.0M
2021-02-04 1.93 1.93 1.80 1.85 15.3M
2021-02-03 1.80 1.91 1.78 1.88 31.1M
2021-02-02 1.78 1.84 1.70 1.77 20.1M
2021-02-01 1.73 1.79 1.62 1.79 25.4M
2021-01-29 1.71 1.74 1.58 1.67 14.8M
2021-01-28 1.75 1.80 1.66 1.67 22.9M
2021-01-27 1.90 1.91 1.74 1.81 32.2M
2021-01-26 1.99 1.99 1.84 1.87 27.4M
2021-01-25 2.13 2.13 1.95 1.99 32.6M
2021-01-22 2.03 2.18 1.98 2.09 47.8M
2021-01-21 1.91 2.03 1.90 2.00 52.0M
2021-01-20 1.63 1.88 1.62 1.87 45.0M
2021-01-19 1.65 1.69 1.60 1.63 14.3M
2021-01-18 1.61 1.65 1.58 1.64 12.2M
2021-01-15 1.71 1.71 1.59 1.60 19.5M
2021-01-14 1.72 1.75 1.67 1.71 15.5M
2021-01-13 1.68 1.75 1.67 1.70 17.0M
2021-01-12 1.67 1.68 1.59 1.66 16.7M
2021-01-11 1.69 1.74 1.62 1.67 22.7M
2021-01-08 1.63 1.70 1.58 1.65 33.9M
2021-01-07 1.52 1.65 1.47 1.62 45.2M
2021-01-06 1.32 1.52 1.32 1.52 35.8M
2021-01-05 1.34 1.37 1.29 1.31 13.8M
2021-01-04 1.24 1.38 1.22 1.38 39.4M