China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.2750
-0.0150 (-5.17%)
Oct 8, 2026, 11:28 AM HKT
China New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 2,008,000 |
| Oct 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 316,000 |
| Oct 6, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 548,000 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 368,000 |
| Oct 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 508,000 |
| Sep 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 484,000 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.62% | 2,772,000 |
| Sep 28, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 812,303 |
| Sep 25, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 1,033,300 |
| Sep 24, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.66% | 2,120,000 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -5.36% | 5,776,000 |
| Sep 22, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 5.66% | 2,548,000 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,402,000 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 2,012,000 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 760,000 |
| Sep 16, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 2,357,530 |
| Sep 15, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 700,000 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -5.00% | 1,928,000 |
| Sep 11, 2026 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | - | 3,336,000 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 352,000 |
| Sep 9, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 2,792,000 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | - | 484,000 |
| Sep 7, 2026 | 0.30 | 0.35 | 0.27 | 0.29 | 0.29 | -1.69% | 7,534,000 |
| Sep 4, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 552,000 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 1,624,824 |
| 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 |