Concord New Energy Group Limited (HKG:0182)
Hong Kong · Delayed Price · Currency is HKD 0.3500
+0.0050 (1.45%)
Sep 16, 2026, 4:08 PM HKT
Concord New Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 5,670,000 |
| Sep 15, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 9,080,000 |
| Sep 14, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 5,580,000 |
| Sep 11, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 7,410,000 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 15,125,000 |
| Sep 9, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.58% | 19,610,000 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.35% | 32,393,971 |
| Sep 7, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 25,800,000 |
| Sep 4, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 17,670,492 |
| Sep 3, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 10,650,000 |
| Sep 2, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 4.76% | 14,400,478 |
| Sep 1, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 3,910,000 |
| Aug 31, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 5,300,000 |
| Aug 28, 2026 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 5.00% | 29,650,000 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 5,290,000 |
| 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 |