Concord New Energy Group Limited (HKG:0182)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0100 (2.60%)
Aug 29, 2025, 4:08 PM HKT
Concord New Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 12,050,000 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 7,710,000 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 20,370,000 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 12,190,000 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 18,300,000 |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,420,000 |
| Aug 21, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 20,630,000 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 8,890,000 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 13,700,000 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,620,000 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 9,260,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 9,550,000 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 30,460,000 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 9,190,000 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,340,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 4,530,000 |
| Aug 7, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 14,170,400 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 9,480,000 |
| Aug 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 15,460,000 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 27,060,000 |
| 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 |