Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.375	0.380	0.360	0.360	0.357	46,574,039
2026-04-27	0.365	0.400	0.355	0.375	0.372	165,279,906
2026-04-24	0.300	0.375	0.295	0.365	0.362	192,530,000
2026-04-23	0.300	0.300	0.285	0.295	0.293	32,354,529
2026-04-22	0.305	0.315	0.295	0.295	0.293	62,810,000
2026-04-21	0.295	0.310	0.285	0.310	0.308	54,606,602
2026-04-20	0.280	0.310	0.270	0.290	0.288	69,030,758
2026-04-17	0.237	0.300	0.237	0.285	0.283	122,450,000
2026-04-16	0.235	0.239	0.233	0.237	0.235	2,310,000
2026-04-15	0.240	0.241	0.235	0.237	0.235	5,820,000
2026-04-14	0.243	0.243	0.235	0.243	0.241	4,670,000
2026-04-13	0.235	0.238	0.230	0.235	0.233	12,203,400
2026-04-10	0.231	0.238	0.227	0.238	0.236	8,380,000
2026-04-09	0.240	0.240	0.227	0.233	0.231	11,914,590
2026-04-08	0.238	0.244	0.236	0.243	0.241	10,020,000
2026-04-02	0.240	0.243	0.233	0.235	0.233	13,020,000
2026-04-01	0.240	0.242	0.236	0.240	0.238	13,740,000
2026-03-31	0.250	0.255	0.239	0.241	0.239	18,380,000
2026-03-30	0.260	0.260	0.245	0.250	0.248	18,230,000
2026-03-27	0.250	0.260	0.249	0.260	0.258	32,630,000
2026-03-26	0.275	0.275	0.260	0.265	0.263	33,820,000
2026-03-25	0.280	0.280	0.270	0.275	0.273	20,813,840
2026-03-24	0.270	0.280	0.270	0.275	0.273	27,730,000
2026-03-23	0.270	0.275	0.255	0.270	0.268	18,430,000
2026-03-20	0.260	0.270	0.260	0.270	0.268	134,821,109
2026-03-19	0.270	0.270	0.260	0.260	0.258	10,130,600
2026-03-18	0.280	0.280	0.265	0.270	0.268	36,798,000
2026-03-17	0.290	0.290	0.275	0.280	0.278	14,610,000
2026-03-16	0.295	0.295	0.285	0.290	0.288	12,630,000
2026-03-13	0.300	0.300	0.290	0.290	0.288	7,130,000
2026-03-12	0.295	0.300	0.290	0.300	0.298	6,520,000
2026-03-11	0.295	0.300	0.290	0.295	0.293	25,620,000
2026-03-10	0.300	0.300	0.290	0.295	0.293	10,540,000
2026-03-09	0.300	0.300	0.295	0.300	0.298	7,510,000
2026-03-06	0.305	0.310	0.300	0.305	0.303	7,610,000
2026-03-05	0.305	0.305	0.300	0.305	0.303	7,720,000
2026-03-04	0.305	0.310	0.300	0.300	0.298	13,899,750
2026-03-03	0.300	0.320	0.300	0.310	0.308	18,540,000
2026-03-02	0.295	0.305	0.295	0.300	0.298	26,020,000
2026-02-27	0.295	0.300	0.295	0.295	0.293	5,820,000
2026-02-26	0.295	0.300	0.290	0.295	0.293	6,800,000
2026-02-25	0.300	0.300	0.290	0.290	0.288	17,860,000
2026-02-24	0.305	0.310	0.290	0.295	0.293	29,280,000
2026-02-23	0.320	0.335	0.305	0.305	0.303	37,866,000
2026-02-20	0.345	0.350	0.340	0.340	0.338	7,968,000
2026-02-16	0.345	0.350	0.340	0.345	0.342	2,530,000
2026-02-13	0.340	0.345	0.340	0.345	0.342	6,370,000
2026-02-12	0.345	0.350	0.340	0.340	0.338	10,710,000
2026-02-11	0.340	0.345	0.340	0.345	0.342	6,730,000
2026-02-10	0.340	0.340	0.335	0.340	0.338	4,940,000
2026-02-09	0.335	0.340	0.330	0.340	0.338	9,490,000
2026-02-06	0.325	0.340	0.325	0.330	0.328	16,010,000
2026-02-05	0.320	0.330	0.320	0.330	0.328	24,630,000
2026-02-04	0.315	0.325	0.315	0.320	0.318	19,630,000
2026-02-03	0.320	0.320	0.315	0.315	0.313	4,920,000
2026-02-02	0.325	0.330	0.315	0.320	0.318	16,300,000
2026-01-30	0.335	0.335	0.320	0.320	0.318	15,010,000
2026-01-29	0.335	0.340	0.330	0.335	0.333	9,333,981
2026-01-28	0.335	0.340	0.335	0.340	0.338	9,346,600
2026-01-27	0.340	0.340	0.330	0.330	0.328	6,840,000

← NewerPage 3 of 21 · 1,229 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.