China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0050 (-2.39%)
Last updated: Mar 10, 2026, 10:35 AM HKT
China New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.88% | 420,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 24,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.04% | 124,000 |
| Mar 4, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 14.36% | 156,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -8.88% | 795,303 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.38% | 480,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.46% | 1,526,154 |
| Feb 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.56% | 224,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.43% | 52,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.10% | 112,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.71% | 401,785 |
| Feb 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.54% | 418,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 416,000 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.48% | 804,000 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.93% | 268,000 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.76% | 68,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.17% | 576,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 188,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.02% | 596,000 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.34% | 132,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 3.38% | 232,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -10.78% | 884,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 152,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.91% | 92,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.88% | 328,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.46% | 92,500 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 68,000 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.51% | 92,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 72,000 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 596,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.39% | 2,388,000 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.56% | 156,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | 232,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.37% | 592,000 |
| Jan 14, 2026 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 11.17% | 1,900,000 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.22% | 2,459,000 |
| Jan 12, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 25.41% | 5,196,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 148,000 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.68% | 252,000 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.15% | 816,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.38% | 396,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 16,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.55% | 368,000 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.84% | 1,156,000 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.14% | 499,947 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.92% | 2,040,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 268,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 384,000 |