Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.405	0.415	0.395	0.410	0.407	27,060,000
2025-08-01	0.410	0.410	0.405	0.410	0.407	6,640,000
2025-07-31	0.410	0.415	0.405	0.415	0.412	6,420,000
2025-07-30	0.410	0.420	0.405	0.415	0.412	16,510,000
2025-07-29	0.410	0.410	0.405	0.410	0.407	7,350,000
2025-07-28	0.415	0.420	0.405	0.410	0.407	14,190,000
2025-07-25	0.425	0.425	0.410	0.420	0.417	21,530,000
2025-07-24	0.420	0.425	0.415	0.420	0.417	21,890,000
2025-07-23	0.415	0.425	0.415	0.420	0.417	12,540,000
2025-07-22	0.420	0.425	0.405	0.415	0.412	37,043,391
2025-07-21	0.445	0.445	0.405	0.415	0.412	114,788,898
2025-07-18	0.485	0.495	0.480	0.495	0.491	8,280,000
2025-07-17	0.490	0.490	0.480	0.485	0.481	3,290,000
2025-07-16	0.495	0.495	0.485	0.490	0.486	8,040,000
2025-07-15	0.495	0.500	0.490	0.495	0.491	3,842,400
2025-07-14	0.495	0.500	0.490	0.495	0.491	6,820,000
2025-07-11	0.500	0.500	0.490	0.495	0.491	4,280,000
2025-07-10	0.500	0.500	0.490	0.500	0.496	1,410,000
2025-07-09	0.500	0.500	0.495	0.495	0.491	5,120,000
2025-07-08	0.495	0.500	0.495	0.500	0.496	2,180,000
2025-07-07	0.490	0.495	0.490	0.495	0.491	6,430,000
2025-07-04	0.495	0.500	0.485	0.495	0.491	14,270,200
2025-07-03	0.500	0.500	0.490	0.495	0.491	5,796,412
2025-07-02	0.510	0.520	0.500	0.500	0.496	9,340,000
2025-06-30	0.500	0.510	0.500	0.510	0.506	2,164,535
2025-06-27	0.500	0.510	0.500	0.510	0.506	5,473,015
2025-06-26	0.495	0.510	0.490	0.510	0.506	6,083,618
2025-06-25	0.490	0.500	0.490	0.495	0.491	9,660,603
2025-06-24	0.490	0.495	0.485	0.490	0.486	2,240,000
2025-06-23	0.485	0.495	0.475	0.495	0.491	6,891,206
2025-06-20	0.470	0.485	0.470	0.485	0.481	3,485,427
2025-06-19	0.485	0.485	0.470	0.470	0.467	13,660,000
2025-06-18	0.490	0.490	0.480	0.485	0.481	650,000
2025-06-17	0.490	0.490	0.480	0.485	0.481	4,250,603
2025-06-16	0.490	0.490	0.480	0.490	0.486	14,450,000
2025-06-13	0.475	0.490	0.460	0.490	0.486	18,150,000
2025-06-12	0.470	0.475	0.465	0.470	0.467	4,380,000
2025-06-11	0.460	0.470	0.455	0.470	0.467	3,630,000
2025-06-10	0.455	0.465	0.450	0.465	0.462	8,960,000
2025-06-09	0.450	0.460	0.445	0.455	0.452	6,190,000
2025-06-06	0.435	0.450	0.435	0.450	0.447	6,010,000
2025-06-05	0.430	0.435	0.430	0.435	0.432	3,911,000
2025-06-04	0.430	0.435	0.430	0.430	0.427	8,980,000
2025-06-03	0.430	0.435	0.425	0.430	0.427	13,933,000
2025-06-02	0.440	0.440	0.420	0.430	0.427	15,621,090
2025-05-30	0.445	0.445	0.440	0.440	0.437	7,696,564
2025-05-29	0.455	0.455	0.435	0.440	0.437	14,076,000
2025-05-28	0.450	0.455	0.450	0.455	0.452	4,400,000
2025-05-27	0.480	0.485	0.475	0.480	0.442	6,150,000
2025-05-26	0.485	0.485	0.475	0.480	0.442	3,660,000
2025-05-23	0.485	0.490	0.480	0.480	0.442	3,040,000
2025-05-22	0.480	0.485	0.475	0.485	0.446	5,750,000
2025-05-21	0.490	0.490	0.475	0.475	0.437	4,870,000
2025-05-20	0.480	0.490	0.480	0.485	0.446	1,900,000
2025-05-19	0.485	0.485	0.480	0.480	0.442	2,953,870
2025-05-16	0.480	0.485	0.480	0.485	0.446	1,760,000
2025-05-15	0.480	0.485	0.475	0.475	0.437	4,860,000
2025-05-14	0.485	0.490	0.480	0.485	0.446	2,876,407
2025-05-13	0.495	0.495	0.480	0.480	0.442	7,993,200
2025-05-12	0.495	0.495	0.490	0.495	0.456	5,120,000

← NewerPage 6 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.