Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.340	0.345	0.335	0.335	0.333	6,200,000
2026-01-23	0.340	0.345	0.340	0.340	0.338	15,720,000
2026-01-22	0.340	0.350	0.335	0.345	0.342	23,860,000
2026-01-21	0.345	0.345	0.335	0.340	0.338	6,120,000
2026-01-20	0.350	0.350	0.340	0.345	0.342	21,180,000
2026-01-19	0.335	0.355	0.335	0.350	0.347	30,190,000
2026-01-16	0.340	0.345	0.330	0.330	0.328	35,420,000
2026-01-15	0.345	0.345	0.335	0.340	0.338	8,890,000
2026-01-14	0.340	0.350	0.335	0.340	0.338	44,000,000
2026-01-13	0.330	0.340	0.325	0.340	0.338	55,430,039
2026-01-12	0.325	0.335	0.325	0.330	0.328	18,010,000
2026-01-09	0.330	0.330	0.325	0.325	0.323	11,359,500
2026-01-08	0.330	0.330	0.325	0.330	0.328	4,780,000
2026-01-07	0.340	0.340	0.325	0.330	0.328	11,140,000
2026-01-06	0.340	0.350	0.335	0.335	0.333	9,342,000
2026-01-05	0.315	0.345	0.315	0.340	0.338	31,390,000
2026-01-02	0.315	0.320	0.315	0.320	0.318	31,270,000
2025-12-31	0.315	0.320	0.315	0.320	0.318	3,320,000
2025-12-30	0.315	0.320	0.315	0.320	0.318	840,000
2025-12-29	0.315	0.325	0.315	0.320	0.318	19,800,000
2025-12-24	0.320	0.325	0.310	0.310	0.308	8,690,000
2025-12-23	0.315	0.320	0.310	0.320	0.318	16,280,000
2025-12-22	0.320	0.320	0.310	0.320	0.318	7,860,000
2025-12-19	0.315	0.320	0.310	0.315	0.313	12,610,000
2025-12-18	0.310	0.320	0.305	0.320	0.318	11,520,000
2025-12-17	0.305	0.315	0.305	0.310	0.308	15,330,000
2025-12-16	0.320	0.320	0.305	0.315	0.313	11,300,000
2025-12-15	0.320	0.320	0.315	0.320	0.318	4,540,000
2025-12-12	0.315	0.320	0.315	0.320	0.318	3,420,000
2025-12-11	0.315	0.320	0.315	0.315	0.313	6,450,000
2025-12-10	0.320	0.320	0.310	0.315	0.313	16,990,000
2025-12-09	0.320	0.320	0.315	0.315	0.313	7,620,000
2025-12-08	0.325	0.325	0.315	0.325	0.323	8,350,000
2025-12-05	0.310	0.325	0.310	0.325	0.323	11,580,000
2025-12-04	0.320	0.320	0.310	0.310	0.308	24,670,000
2025-12-03	0.330	0.330	0.320	0.320	0.318	15,630,000
2025-12-02	0.320	0.335	0.315	0.335	0.333	22,020,000
2025-12-01	0.320	0.320	0.315	0.320	0.318	10,880,000
2025-11-28	0.330	0.330	0.315	0.325	0.323	6,780,920
2025-11-27	0.320	0.330	0.315	0.330	0.328	8,032,000
2025-11-26	0.325	0.325	0.315	0.315	0.313	7,260,000
2025-11-25	0.320	0.335	0.320	0.330	0.328	23,513,430
2025-11-24	0.320	0.325	0.305	0.310	0.308	186,173,797
2025-11-21	0.335	0.335	0.320	0.320	0.318	29,130,000
2025-11-20	0.345	0.345	0.335	0.335	0.333	14,416,350
2025-11-19	0.355	0.355	0.325	0.340	0.338	69,920,000
2025-11-18	0.370	0.370	0.350	0.355	0.352	50,130,000
2025-11-17	0.380	0.380	0.370	0.370	0.367	32,830,000
2025-11-14	0.380	0.385	0.380	0.380	0.377	3,510,000
2025-11-13	0.385	0.385	0.380	0.380	0.377	7,462,760
2025-11-12	0.385	0.385	0.380	0.385	0.382	12,371,840
2025-11-11	0.385	0.390	0.380	0.380	0.377	15,340,000
2025-11-10	0.385	0.390	0.385	0.390	0.387	1,570,000
2025-11-07	0.380	0.385	0.380	0.385	0.382	2,031,840
2025-11-06	0.380	0.385	0.375	0.385	0.382	8,639,896
2025-11-05	0.385	0.385	0.375	0.380	0.377	6,670,000
2025-11-04	0.380	0.385	0.380	0.380	0.377	9,620,000
2025-11-03	0.385	0.385	0.380	0.385	0.382	2,525,840
2025-10-31	0.380	0.385	0.375	0.385	0.382	9,690,000
2025-10-30	0.375	0.380	0.370	0.380	0.377	18,985,000

← NewerPage 4 of 21 · 1,232 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.