China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.3000
-0.0150 (-4.76%)
Jul 20, 2026, 3:59 PM HKT
China New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 390,213 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 689,994 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.24% | 80,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.89% | 384,000 |
| Jun 16, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 680,000 |
| Jun 15, 2026 | 0.23 | 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 | - | - |