Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.375	0.380	0.370	0.380	0.377	18,985,000
2025-10-28	0.385	0.385	0.375	0.375	0.372	9,240,000
2025-10-27	0.390	0.390	0.380	0.380	0.377	5,020,000
2025-10-24	0.385	0.385	0.380	0.385	0.382	2,310,000
2025-10-23	0.385	0.390	0.380	0.385	0.382	5,110,000
2025-10-22	0.385	0.390	0.385	0.390	0.387	760,000
2025-10-21	0.390	0.395	0.385	0.390	0.387	12,620,000
2025-10-20	0.385	0.395	0.380	0.390	0.387	13,444,510
2025-10-17	0.390	0.390	0.380	0.385	0.382	26,940,000
2025-10-16	0.385	0.390	0.375	0.385	0.382	18,900,000
2025-10-15	0.395	0.395	0.370	0.385	0.382	73,570,000
2025-10-14	0.395	0.405	0.390	0.395	0.392	9,110,000
2025-10-13	0.400	0.400	0.390	0.395	0.392	10,090,000
2025-10-10	0.400	0.405	0.400	0.405	0.402	5,994,267
2025-10-09	0.400	0.405	0.400	0.405	0.402	4,640,000
2025-10-08	0.400	0.405	0.400	0.400	0.397	13,293,680
2025-10-06	0.405	0.405	0.400	0.405	0.402	5,620,000
2025-10-03	0.395	0.405	0.395	0.400	0.397	15,580,000
2025-10-02	0.395	0.400	0.395	0.395	0.392	8,370,000
2025-09-30	0.400	0.400	0.395	0.395	0.392	4,260,000
2025-09-29	0.400	0.400	0.395	0.400	0.397	8,130,000
2025-09-26	0.400	0.400	0.395	0.400	0.397	6,380,000
2025-09-25	0.400	0.400	0.395	0.400	0.397	4,460,000
2025-09-24	0.400	0.405	0.395	0.400	0.397	4,960,000
2025-09-23	0.405	0.405	0.400	0.405	0.402	15,661,160
2025-09-22	0.400	0.405	0.395	0.405	0.402	10,280,000
2025-09-19	0.400	0.405	0.395	0.395	0.392	9,790,000
2025-09-18	0.400	0.405	0.395	0.395	0.392	6,241,000
2025-09-17	0.400	0.405	0.395	0.400	0.397	25,325,141
2025-09-16	0.400	0.405	0.400	0.405	0.402	2,635,000
2025-09-15	0.400	0.405	0.395	0.400	0.397	5,780,000
2025-09-12	0.400	0.405	0.395	0.400	0.397	10,410,000
2025-09-11	0.405	0.405	0.395	0.395	0.392	17,090,000
2025-09-10	0.415	0.415	0.395	0.400	0.397	19,260,000
2025-09-09	0.405	0.415	0.405	0.415	0.412	16,110,000
2025-09-08	0.390	0.410	0.390	0.405	0.402	48,810,000
2025-09-05	0.380	0.395	0.380	0.390	0.387	23,901,609
2025-09-04	0.395	0.395	0.385	0.385	0.382	12,622,800
2025-09-03	0.395	0.395	0.390	0.395	0.392	8,340,000
2025-09-02	0.395	0.395	0.390	0.395	0.392	1,831,169
2025-09-01	0.395	0.400	0.390	0.395	0.392	10,240,000
2025-08-29	0.390	0.395	0.390	0.395	0.392	12,180,000
2025-08-28	0.395	0.395	0.385	0.385	0.382	7,690,000
2025-08-27	0.405	0.405	0.390	0.395	0.392	20,370,000
2025-08-26	0.410	0.410	0.405	0.405	0.402	12,190,000
2025-08-25	0.410	0.410	0.405	0.410	0.407	18,300,000
2025-08-22	0.410	0.410	0.405	0.410	0.407	4,420,000
2025-08-21	0.410	0.415	0.405	0.410	0.407	20,630,000
2025-08-20	0.415	0.415	0.410	0.410	0.407	8,880,000
2025-08-19	0.420	0.420	0.410	0.415	0.412	13,700,000
2025-08-18	0.420	0.420	0.415	0.420	0.417	10,620,000
2025-08-15	0.415	0.420	0.410	0.420	0.417	9,260,000
2025-08-14	0.415	0.420	0.410	0.415	0.412	9,550,000
2025-08-13	0.415	0.420	0.405	0.415	0.412	30,460,000
2025-08-12	0.420	0.425	0.415	0.415	0.412	9,180,000
2025-08-11	0.420	0.420	0.415	0.420	0.417	3,340,000
2025-08-08	0.420	0.420	0.415	0.420	0.417	4,530,000
2025-08-07	0.415	0.425	0.415	0.415	0.412	14,170,400
2025-08-06	0.415	0.415	0.410	0.415	0.412	9,440,000
2025-08-05	0.410	0.415	0.405	0.415	0.412	15,170,000

← NewerPage 5 of 21 · 1,233 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.