Concord New Energy Group Limited (HKG:0182)
Hong Kong · Delayed Price · Currency is HKD 0.2900
+0.0050 (1.75%)
Apr 20, 2026, 4:08 PM HKT
Concord New Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 20.25% | 122,450,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,310,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | 5,820,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.40% | 4,670,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 12,203,400 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 8,380,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.12% | 11,914,590 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.40% | 10,020,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 13,020,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 13,740,000 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.60% | 18,380,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 18,230,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 32,630,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 33,820,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 20,813,840 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 27,730,000 |
| Mar 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 18,430,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 134,821,100 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 10,130,600 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 36,798,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 14,610,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 12,630,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 7,130,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 6,520,000 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,620,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 10,540,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 7,510,000 |
| Mar 6, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 7,610,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 7,720,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 13,899,750 |
| Mar 3, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 18,540,000 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 26,020,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,820,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 6,800,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,860,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 29,280,000 |
| Feb 23, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -10.29% | 37,866,000 |
| Feb 20, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 7,968,000 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,530,000 |
| Feb 13, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 6,370,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 10,710,000 |
| Feb 11, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 6,730,000 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,940,000 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 9,490,000 |
| Feb 6, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 16,010,000 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 24,630,000 |
| Feb 4, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 19,630,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 4,920,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 16,300,000 |
| Jan 30, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 15,010,000 |