China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.2250
-0.0010 (-0.44%)
Jun 15, 2026, 4:09 PM HKT
China New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.44% | 8,000 |
| Jun 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.73% | 996,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.17% | 1,175,765 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 644,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 876,000 |
| Jun 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.38% | 632,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.82% | 968,000 |
| Jun 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 276,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 908,000 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,720,641 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.92% | 944,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,312,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,768,000 |
| May 27, 2026 | 0.22 | 0.29 | 0.22 | 0.25 | 0.25 | 12.11% | 4,856,000 |
| May 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 616,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 888,000 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 513,734 |
| May 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.33% | 1,688,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 316,000 |
| May 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 44,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.39% | 739,000 |
| May 14, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.78% | 632,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 812,000 |
| May 12, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -1.44% | 388,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 452,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.27% | 892,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 304,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 5.77% | 1,068,000 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 120,000 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 108,000 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.26% | 144,000 |
| Apr 28, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 664,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 344,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 32,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -1.42% | 166,945 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.47% | 700,350 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 149,055 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.39% | 1,329,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.00% | 528,000 |
| Apr 16, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.84% | 985,902 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 288,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 268,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 152,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 63,331 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 207,458 |
| Apr 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.91% | 447,890 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.79% | 292,000 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.39% | 108,000 |