Concord New Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.355	0.355	0.345	0.350	0.350	810,000
2026-07-24	0.350	0.355	0.340	0.355	0.355	6,930,000
2026-07-23	0.345	0.365	0.340	0.360	0.360	4,280,000
2026-07-22	0.345	0.350	0.340	0.345	0.345	3,180,000
2026-07-21	0.340	0.345	0.335	0.345	0.345	3,490,000
2026-07-20	0.325	0.340	0.325	0.340	0.340	5,010,000
2026-07-17	0.350	0.350	0.320	0.330	0.330	13,240,000
2026-07-16	0.340	0.360	0.340	0.360	0.360	1,816,100
2026-07-15	0.345	0.355	0.335	0.350	0.350	14,143,044
2026-07-14	0.355	0.360	0.345	0.345	0.345	12,278,967
2026-07-13	0.365	0.375	0.355	0.355	0.355	22,910,000
2026-07-10	0.360	0.370	0.355	0.360	0.360	10,760,000
2026-07-09	0.360	0.365	0.355	0.365	0.365	5,570,000
2026-07-08	0.365	0.365	0.355	0.355	0.355	3,564,004
2026-07-07	0.360	0.370	0.355	0.365	0.365	12,780,000
2026-07-06	0.375	0.380	0.350	0.360	0.360	37,310,000
2026-07-03	0.375	0.385	0.370	0.370	0.370	12,290,000
2026-07-02	0.385	0.385	0.355	0.375	0.375	49,410,000
2026-06-30	0.405	0.410	0.385	0.395	0.395	29,870,000
2026-06-29	0.415	0.425	0.400	0.405	0.402	36,570,000
2026-06-26	0.405	0.415	0.385	0.415	0.412	51,770,020
2026-06-25	0.425	0.430	0.395	0.405	0.402	91,950,000
2026-06-24	0.440	0.440	0.425	0.430	0.427	19,410,000
2026-06-23	0.450	0.470	0.435	0.445	0.442	31,770,000
2026-06-22	0.430	0.465	0.430	0.450	0.447	24,349,977
2026-06-18	0.435	0.440	0.425	0.430	0.427	54,420,000
2026-06-17	0.440	0.445	0.430	0.435	0.432	14,280,000
2026-06-16	0.445	0.450	0.435	0.440	0.437	19,860,000
2026-06-15	0.435	0.450	0.430	0.440	0.437	21,300,039
2026-06-12	0.415	0.440	0.415	0.425	0.422	24,930,000
2026-06-11	0.410	0.415	0.405	0.415	0.412	23,722,381
2026-06-10	0.450	0.450	0.410	0.420	0.417	84,520,000
2026-06-09	0.440	0.465	0.430	0.455	0.452	52,390,016
2026-06-08	0.435	0.445	0.425	0.440	0.437	28,370,000
2026-06-05	0.455	0.460	0.440	0.445	0.442	18,720,000
2026-06-04	0.475	0.475	0.455	0.460	0.457	23,940,480
2026-06-03	0.475	0.490	0.460	0.475	0.472	50,580,000
2026-06-02	0.440	0.480	0.440	0.475	0.472	106,810,000
2026-06-01	0.385	0.465	0.380	0.435	0.432	58,220,000
2026-05-29	0.395	0.400	0.380	0.385	0.382	20,130,000
2026-05-28	0.400	0.405	0.390	0.390	0.387	18,510,000
2026-05-27	0.400	0.420	0.400	0.405	0.402	29,920,000
2026-05-26	0.425	0.425	0.375	0.390	0.387	58,067,449
2026-05-22	0.420	0.450	0.420	0.430	0.427	39,639,969
2026-05-21	0.410	0.435	0.410	0.415	0.412	58,480,000
2026-05-20	0.405	0.415	0.400	0.405	0.402	21,042,801
2026-05-19	0.410	0.420	0.400	0.400	0.397	17,860,000
2026-05-18	0.425	0.430	0.400	0.410	0.407	31,780,000
2026-05-15	0.440	0.445	0.410	0.430	0.427	51,540,000
2026-05-14	0.460	0.465	0.425	0.440	0.437	63,885,500
2026-05-13	0.425	0.475	0.420	0.465	0.462	99,422,281
2026-05-12	0.420	0.425	0.410	0.420	0.417	39,377,922
2026-05-11	0.390	0.425	0.390	0.420	0.417	85,724,602
2026-05-08	0.395	0.400	0.375	0.390	0.387	44,149,199
2026-05-07	0.385	0.410	0.385	0.390	0.387	66,980,000
2026-05-06	0.375	0.390	0.370	0.380	0.377	29,537,680
2026-05-05	0.360	0.380	0.355	0.365	0.362	18,956,740
2026-05-04	0.365	0.380	0.360	0.365	0.362	32,840,000
2026-04-30	0.350	0.375	0.345	0.365	0.362	38,710,000
2026-04-29	0.365	0.365	0.330	0.345	0.342	73,020,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0030 HKD
2025-05-28	0.0350 HKD
2024-06-12	0.0350 HKD
2023-06-20	0.0350 HKD
2022-07-06	0.0300 HKD
2021-05-25	0.0300 HKD
2020-06-03	0.0250 HKD
2019-05-02	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.