Central New Energy Holding Group Limited (HKG:1735)
Hong Kong · Delayed Price · Currency is HKD 8.63
+0.12 (1.41%)
Sep 30, 2025, 4:08 PM HKT
HKG:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.49 | 8.80 | 8.21 | 8.63 | 8.63 | 1.41% | 4,825,610 |
| Sep 29, 2025 | 8.86 | 8.87 | 8.33 | 8.51 | 8.51 | -3.84% | 5,608,135 |
| Sep 26, 2025 | 9.10 | 9.24 | 8.85 | 8.85 | 8.85 | -3.28% | 5,992,000 |
| Sep 25, 2025 | 8.99 | 9.17 | 8.90 | 9.15 | 9.15 | 1.67% | 9,570,000 |
| Sep 24, 2025 | 9.15 | 9.39 | 8.88 | 9.00 | 9.00 | -1.42% | 8,729,500 |
| Sep 23, 2025 | 8.83 | 9.37 | 8.76 | 9.13 | 9.13 | 3.16% | 11,796,500 |
| Sep 22, 2025 | 11.04 | 11.20 | 8.14 | 8.85 | 8.85 | -7.81% | 25,602,800 |
| Sep 19, 2025 | 9.17 | 9.72 | 9.13 | 9.60 | 9.60 | 4.80% | 5,783,000 |
| Sep 18, 2025 | 9.18 | 9.63 | 8.95 | 9.16 | 9.16 | - | 8,998,000 |
| Sep 17, 2025 | 8.90 | 9.29 | 8.73 | 9.16 | 9.16 | 1.10% | 6,916,414 |
| Sep 16, 2025 | 9.42 | 9.65 | 8.70 | 9.06 | 9.06 | -3.72% | 9,616,408 |
| Sep 15, 2025 | 9.06 | 9.41 | 9.01 | 9.41 | 9.41 | 3.98% | 5,595,616 |
| Sep 12, 2025 | 9.00 | 9.16 | 8.90 | 9.05 | 9.05 | 0.78% | 4,776,656 |
| Sep 11, 2025 | 8.75 | 9.01 | 8.67 | 8.98 | 8.98 | 2.75% | 6,019,945 |
| Sep 10, 2025 | 8.31 | 8.78 | 8.27 | 8.74 | 8.74 | 5.30% | 4,824,335 |
| Sep 9, 2025 | 8.26 | 8.32 | 8.15 | 8.30 | 8.30 | 0.61% | 3,876,098 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | -0.84% | 4,473,558 |
| Sep 5, 2025 | 8.32 | 8.43 | 8.21 | 8.32 | 8.32 | 0.12% | 5,606,361 |
| Sep 4, 2025 | 8.34 | 8.38 | 8.14 | 8.31 | 8.31 | -0.24% | 6,398,936 |
| Sep 3, 2025 | 8.55 | 8.57 | 8.30 | 8.33 | 8.33 | 0.24% | 6,517,294 |
| Sep 2, 2025 | 8.37 | 8.39 | 8.20 | 8.31 | 8.31 | -0.84% | 11,500,352 |
| Sep 1, 2025 | 8.68 | 8.68 | 7.99 | 8.38 | 8.38 | 2.07% | 7,584,082 |
| Aug 29, 2025 | 8.12 | 8.28 | 8.09 | 8.21 | 8.21 | 1.36% | 5,321,603 |
| Aug 28, 2025 | 8.05 | 8.11 | 7.93 | 8.10 | 8.10 | 1.12% | 4,853,348 |
| Aug 27, 2025 | 8.34 | 8.47 | 8.01 | 8.01 | 8.01 | -3.26% | 8,076,316 |
| Aug 26, 2025 | 8.90 | 9.50 | 8.15 | 8.28 | 8.28 | -5.80% | 11,274,063 |
| Aug 25, 2025 | 8.59 | 8.91 | 8.59 | 8.79 | 8.79 | 2.21% | 4,971,273 |
| Aug 22, 2025 | 8.52 | 8.60 | 8.47 | 8.60 | 8.60 | 1.06% | 5,581,809 |
| Aug 21, 2025 | 8.49 | 8.55 | 8.44 | 8.51 | 8.51 | 0.12% | 4,763,625 |
| Aug 20, 2025 | 8.50 | 8.55 | 8.27 | 8.50 | 8.50 | 1.19% | 6,786,656 |
| Aug 19, 2025 | 8.49 | 8.51 | 8.30 | 8.40 | 8.40 | -1.18% | 5,654,078 |
| Aug 18, 2025 | 8.50 | 8.56 | 8.37 | 8.50 | 8.50 | -0.47% | 5,359,920 |
| Aug 15, 2025 | 8.39 | 8.54 | 8.26 | 8.54 | 8.54 | 1.67% | 6,117,355 |
| Aug 14, 2025 | 8.44 | 8.47 | 8.35 | 8.40 | 8.40 | -0.36% | 5,141,614 |
| Aug 13, 2025 | 8.30 | 8.53 | 8.28 | 8.43 | 8.43 | 1.44% | 6,528,438 |
| Aug 12, 2025 | 8.31 | 8.39 | 8.27 | 8.31 | 8.31 | 0.12% | 6,234,334 |
| Aug 11, 2025 | 8.28 | 8.50 | 8.18 | 8.30 | 8.30 | 0.36% | 6,635,694 |
| Aug 8, 2025 | 8.22 | 8.37 | 8.18 | 8.27 | 8.27 | 0.49% | 6,061,425 |
| Aug 7, 2025 | 8.12 | 8.27 | 8.10 | 8.23 | 8.23 | 1.48% | 6,536,649 |
| Aug 6, 2025 | 8.27 | 8.29 | 8.09 | 8.11 | 8.11 | -1.82% | 5,552,016 |
| Aug 5, 2025 | 8.17 | 8.31 | 8.11 | 8.26 | 8.26 | 0.98% | 7,466,140 |
| Aug 4, 2025 | 8.11 | 8.27 | 8.10 | 8.18 | 8.18 | 0.99% | 4,960,429 |
| Aug 1, 2025 | 8.10 | 8.19 | 8.06 | 8.10 | 8.10 | 0.12% | 5,563,633 |
| Jul 31, 2025 | 8.13 | 8.24 | 8.06 | 8.09 | 8.09 | -0.37% | 6,353,844 |
| Jul 30, 2025 | 8.22 | 8.24 | 8.07 | 8.12 | 8.12 | -1.34% | 6,261,998 |
| Jul 29, 2025 | 8.20 | 8.26 | 8.14 | 8.23 | 8.23 | 0.49% | 6,732,489 |
| Jul 28, 2025 | 8.17 | 8.27 | 8.13 | 8.19 | 8.19 | 0.37% | 6,440,099 |
| Jul 25, 2025 | 8.13 | 8.25 | 8.10 | 8.16 | 8.16 | 0.37% | 13,174,338 |
| Jul 24, 2025 | 8.13 | 8.22 | 7.96 | 8.13 | 8.13 | 0.12% | 7,024,898 |
| Jul 23, 2025 | 8.36 | 8.39 | 8.01 | 8.12 | 8.12 | -2.75% | 6,594,928 |