Prices and Webb-site Total Returns:

CM Energy Tech Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08149	2005-11-28	2009-06-04	2009-06-05	Docs
HK Main	00206	2009-06-05			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	0.260	0.260	0.270	94,672,063	0.260	0.260	0.270	0.188	0.400	366,660,250	0.2582	28.09%
2024-12-31	0	246	0.212	0.212	0.218	17,288,977	0.203	0.203	0.209	0.120	0.239	85,934,800	0.2012	-15.20%
2023-12-29	0	243	0.250	0.250	0.260	13,030,833	0.239	0.239	0.249	0.182	0.287	60,130,746	0.2167	8.80%
2022-12-30	0	246	0.240	0.230	0.240	16,605,545	0.220	0.211	0.220	0.185	0.413	57,785,476	0.2874	-40.00%
2021-12-31	0	247	0.400	0.400	0.410	54,961,686	0.367	0.367	0.376	0.166	0.380	191,556,599	0.2869	50.94%
2020-12-31	0	248	0.265	0.228	0.270	32,155,180	0.243	0.209	0.248	0.102	0.339	143,627,326	0.2239	-27.40%
2019-12-31	0	246	0.365	0.360	0.365	242,694,435	0.335	0.330	0.335	0.181	0.605	600,335,581	0.4043	-21.51%
2018-12-31	0	246	0.480	0.430	0.480	104,571,518	0.426	0.382	0.426	0.364	1.048	154,719,181	0.6759	-43.53%
2017-12-29	0	246	0.850	0.840	0.850	137,766,627	0.755	0.746	0.755	0.440	1.110	172,000,320	0.8010	-23.42%
2016-12-30	0	245	1.110	1.100	1.110	180,215,769	0.986	0.977	0.986	0.870	1.332	169,459,208	1.0635	-24.49%
2015-12-31	0	247	1.470	1.400	1.470	478,297,018	1.305	1.243	1.305	1.181	2.566	262,639,110	1.8211	-31.31%
2014-12-31	0	247	2.140	2.090	2.150	1,275,277,798	1.900	1.856	1.909	1.599	4.307	418,022,738	3.0507	-26.21%
2013-12-31	0	244	2.900	2.900	2.920	756,810,304	2.575	2.575	2.593	1.403	3.037	356,468,269	2.1231	38.10%
2012-12-31	0	247	2.100	2.080	2.110	274,520,908	1.865	1.847	1.874	0.870	1.909	215,723,030	1.2726	77.97%
2011-12-30	0	246	1.180	1.150	1.180	593,491,378	1.048	1.021	1.048	0.702	2.504	349,019,687	1.7005	-40.70%
2010-12-31	0	249	1.990	1.990	2.000	590,640,029	1.767	1.767	1.776	0.950	2.620	389,563,999	1.5162	-29.18%
2009-12-31	1	249	2.810	2.680	2.810	520,876,001	2.495	2.380	2.495	0.400	3.011	245,603,316	2.1208	401.79%
2008-12-31	4	245	0.560	0.510	0.570	318,717,685	0.497	0.453	0.506	0.297	4.867	114,654,285	2.7798	-89.59%
2007-12-31	20	246	5.380	5.380	5.450	822,408,302	4.778	4.778	4.840	0.814	6.305	209,179,276	3.9316	451.79%
2006-12-29	0	247	1.170	1.120	1.170	61,825,000	0.866	0.829	0.866	0.303	0.925	114,598,001	0.5395	62.50%
2005-12-30	0	23	0.720	0.670	0.720	13,877,520	0.533	0.496	0.533	0.370	0.733	21,993,173	0.6310

Recommend Webb-site to a friend