CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong · Delayed Price · Currency is HKD 2.960
+0.170 (6.09%)
Sep 30, 2025, 4:08 PM HKT
CGN New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.80 | 2.97 | 2.80 | 2.96 | 2.96 | 6.09% | 26,608,000 |
| Sep 29, 2025 | 2.78 | 2.84 | 2.77 | 2.79 | 2.79 | 1.45% | 15,978,000 |
| Sep 26, 2025 | 2.67 | 2.79 | 2.66 | 2.75 | 2.75 | 2.23% | 16,752,000 |
| Sep 25, 2025 | 2.70 | 2.72 | 2.64 | 2.69 | 2.69 | -0.37% | 14,870,000 |
| Sep 24, 2025 | 2.70 | 2.75 | 2.68 | 2.70 | 2.70 | -0.37% | 10,316,000 |
| Sep 23, 2025 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 12,894,000 |
| Sep 22, 2025 | 2.76 | 2.85 | 2.68 | 2.80 | 2.80 | 1.45% | 28,713,727 |
| Sep 19, 2025 | 2.87 | 2.88 | 2.73 | 2.76 | 2.76 | -2.82% | 15,471,000 |
| Sep 18, 2025 | 2.70 | 2.92 | 2.69 | 2.84 | 2.84 | 5.19% | 47,898,000 |
| Sep 17, 2025 | 2.63 | 2.70 | 2.61 | 2.70 | 2.70 | 2.66% | 16,046,000 |
| Sep 16, 2025 | 2.61 | 2.63 | 2.57 | 2.63 | 2.63 | 0.77% | 13,072,000 |
| Sep 15, 2025 | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | - | 12,938,000 |
| Sep 12, 2025 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | -2.97% | 14,210,000 |
| Sep 11, 2025 | 2.65 | 2.70 | 2.63 | 2.69 | 2.69 | 1.13% | 12,470,000 |
| Sep 10, 2025 | 2.65 | 2.66 | 2.60 | 2.66 | 2.66 | 0.38% | 16,688,000 |
| Sep 9, 2025 | 2.62 | 2.66 | 2.61 | 2.65 | 2.65 | 1.15% | 24,448,000 |
| Sep 8, 2025 | 2.54 | 2.64 | 2.53 | 2.62 | 2.62 | 3.56% | 30,736,000 |
| Sep 5, 2025 | 2.45 | 2.54 | 2.45 | 2.53 | 2.53 | 3.27% | 17,164,000 |
| Sep 4, 2025 | 2.47 | 2.49 | 2.44 | 2.45 | 2.45 | -0.81% | 6,320,000 |
| Sep 3, 2025 | 2.44 | 2.51 | 2.44 | 2.47 | 2.47 | 1.65% | 19,110,000 |
| Sep 2, 2025 | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | 0.41% | 8,546,000 |
| Sep 1, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | -0.41% | 5,914,000 |
| Aug 29, 2025 | 2.40 | 2.44 | 2.40 | 2.43 | 2.43 | 1.67% | 11,918,000 |
| Aug 28, 2025 | 2.40 | 2.41 | 2.36 | 2.39 | 2.39 | -0.42% | 9,552,000 |
| Aug 27, 2025 | 2.45 | 2.46 | 2.39 | 2.40 | 2.40 | -1.23% | 13,068,000 |
| Aug 26, 2025 | 2.47 | 2.47 | 2.43 | 2.43 | 2.43 | -0.82% | 7,596,000 |
| Aug 25, 2025 | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | 1.66% | 16,124,000 |
| Aug 22, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | -0.41% | 10,874,000 |
| Aug 21, 2025 | 2.44 | 2.45 | 2.40 | 2.42 | 2.42 | -0.82% | 19,184,000 |
| Aug 20, 2025 | 2.46 | 2.46 | 2.39 | 2.44 | 2.44 | -3.17% | 36,146,000 |
| Aug 19, 2025 | 2.52 | 2.55 | 2.51 | 2.52 | 2.52 | - | 10,068,000 |
| Aug 18, 2025 | 2.52 | 2.57 | 2.52 | 2.52 | 2.52 | - | 12,360,000 |
| Aug 15, 2025 | 2.49 | 2.53 | 2.47 | 2.52 | 2.52 | 1.20% | 13,594,000 |
| Aug 14, 2025 | 2.50 | 2.53 | 2.47 | 2.49 | 2.49 | - | 14,152,001 |
| Aug 13, 2025 | 2.47 | 2.50 | 2.45 | 2.49 | 2.49 | 0.81% | 15,930,000 |
| Aug 12, 2025 | 2.47 | 2.50 | 2.46 | 2.47 | 2.47 | 0.41% | 7,704,000 |
| Aug 11, 2025 | 2.46 | 2.47 | 2.43 | 2.46 | 2.46 | 0.41% | 12,598,000 |
| Aug 8, 2025 | 2.46 | 2.47 | 2.44 | 2.45 | 2.45 | -0.41% | 8,052,000 |
| Aug 7, 2025 | 2.45 | 2.47 | 2.43 | 2.46 | 2.46 | 1.23% | 9,832,000 |
| Aug 6, 2025 | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -0.82% | 8,674,001 |
| Aug 5, 2025 | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | 1.24% | 8,720,000 |
| Aug 4, 2025 | 2.41 | 2.44 | 2.38 | 2.42 | 2.42 | 0.41% | 10,786,000 |
| Aug 1, 2025 | 2.45 | 2.47 | 2.39 | 2.41 | 2.41 | -1.23% | 18,622,000 |
| Jul 31, 2025 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -2.79% | 19,482,000 |
| Jul 30, 2025 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -0.79% | 16,060,000 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.49 | 2.53 | 2.53 | -0.39% | 8,812,000 |
| Jul 28, 2025 | 2.55 | 2.58 | 2.52 | 2.54 | 2.54 | -0.78% | 10,842,000 |
| Jul 25, 2025 | 2.60 | 2.62 | 2.55 | 2.56 | 2.56 | -1.92% | 10,044,000 |
| Jul 24, 2025 | 2.60 | 2.63 | 2.59 | 2.61 | 2.61 | - | 14,764,000 |
| Jul 23, 2025 | 2.64 | 2.68 | 2.58 | 2.61 | 2.61 | - | 14,160,000 |