China New Energy Limited (HKG:1156)
Hong Kong · Delayed Price · Currency is HKD 0.2160
+0.0110 (5.37%)
At close: May 18, 2026
China New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.70% | 1,328,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 192,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 308,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 32,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 44,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 332,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 108,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.36% | 792,000 |
| Mar 18, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 5.26% | 3,648,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.09% | 264,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.22% | 880,000 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.83% | 24,000 |
| Mar 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 732,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 196,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.87% | 807,000 |
| 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 |