Concord New Energy Group Limited (HKG:0182)
Hong Kong · Delayed Price · Currency is HKD 0.3050
0.00 (0.00%)
Aug 27, 2026, 11:48 AM HKT
Concord New Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 7,570,000 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,400,000 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,074,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 15,037,500 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 6,991,434 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 9,223,013 |
| Aug 18, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 11,700,000 |
| Aug 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 5,960,000 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 5,090,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 23,730,000 |
| Aug 12, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 25,730,000 |
| Aug 11, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -4.69% | 19,160,000 |
| Aug 10, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.54% | 16,638,008 |
| Aug 7, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -5.80% | 34,518,140 |
| Aug 6, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -9.21% | 18,160,000 |
| Aug 5, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 12,350,000 |
| Aug 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 13,350,000 |
| Aug 3, 2026 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | 9.86% | 32,210,000 |
| Jul 31, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 8,620,000 |
| Jul 30, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 3,260,000 |
| Jul 29, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 6,720,000 |
| Jul 28, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 5,630,000 |
| Jul 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 810,000 |
| Jul 24, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 6,930,000 |
| Jul 23, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 4.35% | 4,280,000 |
| Jul 22, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,180,000 |
| Jul 21, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 3,490,000 |
| Jul 20, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 5,010,000 |
| Jul 17, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -8.33% | 13,240,000 |
| Jul 16, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 1,816,100 |
| Jul 15, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 14,143,044 |
| Jul 14, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 12,278,960 |
| Jul 13, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.39% | 22,910,000 |
| Jul 10, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 10,760,000 |
| Jul 9, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 5,570,000 |
| Jul 8, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 3,564,004 |
| Jul 7, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 12,780,000 |
| Jul 6, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -2.70% | 37,310,000 |
| Jul 3, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 12,290,000 |
| Jul 2, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -5.06% | 49,410,000 |
| Jun 30, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.74% | 29,870,000 |
| Jun 29, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.40 | -2.41% | 36,570,000 |
| Jun 26, 2026 | 0.41 | 0.42 | 0.39 | 0.42 | 0.41 | 2.47% | 51,770,021 |
| Jun 25, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.40 | -5.81% | 91,950,000 |
| Jun 24, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 19,410,000 |
| Jun 23, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.44 | -1.11% | 31,770,000 |
| Jun 22, 2026 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 24,349,977 |
| Jun 18, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 54,420,000 |
| Jun 17, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -1.14% | 14,280,000 |
| Jun 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 19,860,000 |