Concord New Energy Group Limited (HKG:0182)
Hong Kong · Delayed Price · Currency is HKD 0.4100
-0.0050 (-1.20%)
Aug 1, 2025, 4:08 PM HKT
Concord New Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 6,650,000 |
| Jul 31, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 6,430,000 |
| Jul 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 16,540,000 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 7,390,000 |
| Jul 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 14,190,000 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 21,530,000 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 21,890,000 |
| Jul 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 12,540,000 |
| Jul 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 37,043,392 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -16.16% | 114,788,934 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 8,280,000 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 3,300,000 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 8,040,000 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,842,400 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 6,820,000 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 4,280,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,410,000 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 5,120,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 2,180,000 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 6,430,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 14,300,200 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 5,796,412 |
| Jul 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 9,430,000 |
| Jun 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 2,164,535 |
| Jun 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 5,473,015 |
| Jun 26, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 6,083,618 |
| Jun 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 9,660,603 |
| Jun 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 2,240,000 |
| Jun 23, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 6,901,206 |
| Jun 20, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 3,495,427 |
| Jun 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 13,690,000 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 650,000 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 4,250,603 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 14,450,000 |
| Jun 13, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 18,210,000 |
| Jun 12, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,380,000 |
| Jun 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 3,630,000 |
| Jun 10, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 8,960,000 |
| Jun 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 6,190,000 |
| Jun 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 6,010,000 |
| Jun 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 3,911,000 |
| Jun 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 8,980,000 |
| Jun 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 13,983,000 |
| Jun 2, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 15,621,099 |
| May 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 7,716,564 |
| May 29, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 14,076,000 |
| May 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -5.21% | 4,400,000 |
| May 27, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.45 | - | 6,150,000 |
| May 26, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | - | 3,660,000 |
| May 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | -1.03% | 3,040,000 |