China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.2800
0.00 (0.00%)
Sep 2, 2026, 3:08 PM HKT
China New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,016,000 |
| Sep 1, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 424,000 |
| Aug 31, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.87% | 1,080,000 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 256,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 641,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 732,000 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 2,012,000 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 556,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 337,142 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 200,000 |
| Aug 19, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 336,000 |
| Aug 18, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -9.09% | 5,096,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 452,000 |
| Aug 14, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 560,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 296,000 |
| Aug 12, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 1.79% | 700,000 |
| Aug 11, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | - | 5,508,000 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 196,000 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | - | 1,496,000 |
| Aug 6, 2026 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | - | 3,468,000 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,404,000 |
| Aug 4, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 1,268,000 |
| Aug 3, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,980,000 |
| Jul 31, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.72% | 4,536,000 |
| Jul 30, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -4.92% | 4,784,000 |
| Jul 29, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | 1.67% | 14,556,000 |
| Jul 28, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | - | 2,672,000 |
| Jul 27, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 422,583 |
| Jul 24, 2026 | 0.28 | 0.31 | 0.25 | 0.31 | 0.31 | 5.17% | 4,312,000 |
| Jul 23, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 568,000 |
| Jul 22, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 780,000 |
| Jul 21, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 708,000 |
| Jul 20, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 2,657,142 |
| Jul 17, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 4,148,000 |
| Jul 16, 2026 | 0.24 | 0.36 | 0.23 | 0.32 | 0.32 | 30.61% | 17,501,300 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.82% | 128,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 208,000 |
| Jul 13, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -3.64% | 828,000 |
| Jul 10, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 7.39% | 285,300 |
| Jul 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 328,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 85,309 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 1,364,000 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.78% | 940,000 |
| Jul 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.83% | 168,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.70% | 1,756,195 |
| Jun 30, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 832,000 |
| Jun 29, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | 0.84% | 2,620,000 |
| Jun 26, 2026 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | 16.10% | 11,888,161 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 60,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | 740,000 |