CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong · Delayed Price · Currency is HKD 2.550
-0.080 (-3.04%)
Feb 2, 2026, 4:08 PM HKT
CGN New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.68 | 2.68 | 2.60 | 2.63 | 2.63 | -1.50% | 6,590,000 |
| Jan 29, 2026 | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | - | 3,744,000 |
| Jan 28, 2026 | 2.61 | 2.67 | 2.59 | 2.67 | 2.67 | 2.30% | 8,656,000 |
| Jan 27, 2026 | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -1.14% | 7,621,000 |
| Jan 26, 2026 | 2.69 | 2.71 | 2.63 | 2.64 | 2.64 | -1.86% | 6,730,000 |
| Jan 23, 2026 | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | 1.51% | 9,148,000 |
| Jan 22, 2026 | 2.62 | 2.67 | 2.62 | 2.65 | 2.65 | 0.76% | 6,176,000 |
| Jan 21, 2026 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | -0.38% | 4,684,000 |
| Jan 20, 2026 | 2.66 | 2.66 | 2.59 | 2.64 | 2.64 | 0.38% | 4,450,000 |
| Jan 19, 2026 | 2.62 | 2.68 | 2.59 | 2.63 | 2.63 | 0.77% | 7,674,000 |
| Jan 16, 2026 | 2.60 | 2.66 | 2.59 | 2.61 | 2.61 | 0.38% | 5,534,000 |
| Jan 15, 2026 | 2.60 | 2.63 | 2.57 | 2.60 | 2.60 | -0.76% | 3,812,000 |
| Jan 14, 2026 | 2.63 | 2.66 | 2.59 | 2.62 | 2.62 | -0.38% | 5,042,500 |
| Jan 13, 2026 | 2.56 | 2.64 | 2.56 | 2.63 | 2.63 | 2.73% | 15,230,000 |
| Jan 12, 2026 | 2.57 | 2.58 | 2.51 | 2.56 | 2.56 | -0.39% | 13,150,000 |
| Jan 9, 2026 | 2.59 | 2.63 | 2.55 | 2.57 | 2.57 | -1.15% | 6,184,000 |
| Jan 8, 2026 | 2.59 | 2.63 | 2.58 | 2.60 | 2.60 | - | 5,792,000 |
| Jan 7, 2026 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | - | 4,688,000 |
| Jan 6, 2026 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | 0.78% | 6,466,000 |
| Jan 5, 2026 | 2.52 | 2.59 | 2.52 | 2.58 | 2.58 | 1.98% | 10,632,000 |
| Jan 2, 2026 | 2.51 | 2.54 | 2.49 | 2.53 | 2.53 | 1.61% | 1,330,000 |
| Dec 31, 2025 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | - | 3,372,000 |
| Dec 30, 2025 | 2.54 | 2.55 | 2.49 | 2.49 | 2.49 | -1.97% | 9,140,000 |
| Dec 29, 2025 | 2.67 | 2.67 | 2.53 | 2.54 | 2.54 | -4.87% | 12,904,100 |
| Dec 24, 2025 | 2.65 | 2.68 | 2.63 | 2.67 | 2.67 | 1.52% | 2,194,100 |
| Dec 23, 2025 | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | 1.15% | 3,456,000 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.59 | 2.60 | 2.60 | -0.76% | 3,634,000 |
| Dec 19, 2025 | 2.60 | 2.62 | 2.59 | 2.62 | 2.62 | 0.38% | 4,434,000 |
| Dec 18, 2025 | 2.61 | 2.62 | 2.58 | 2.61 | 2.61 | - | 3,246,000 |
| Dec 17, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -2.25% | 8,352,000 |
| Dec 16, 2025 | 2.76 | 2.77 | 2.65 | 2.67 | 2.67 | -3.26% | 10,538,000 |
| Dec 15, 2025 | 2.79 | 2.79 | 2.68 | 2.76 | 2.76 | -0.72% | 10,284,000 |
| Dec 12, 2025 | 2.74 | 2.82 | 2.65 | 2.78 | 2.78 | 2.21% | 38,694,000 |
| Dec 11, 2025 | 2.63 | 2.74 | 2.62 | 2.72 | 2.72 | 4.21% | 26,556,000 |
| Dec 10, 2025 | 2.56 | 2.63 | 2.54 | 2.61 | 2.61 | 2.76% | 10,060,000 |
| Dec 9, 2025 | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -1.17% | 4,608,000 |
| Dec 8, 2025 | 2.63 | 2.63 | 2.55 | 2.57 | 2.57 | -1.53% | 6,616,000 |
| Dec 5, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | 2.61 | - | 3,582,000 |
| Dec 4, 2025 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | -1.14% | 4,686,000 |
| Dec 3, 2025 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.38% | 2,514,000 |
| Dec 2, 2025 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 0.76% | 3,826,000 |
| Dec 1, 2025 | 2.62 | 2.64 | 2.61 | 2.63 | 2.63 | - | 2,162,000 |
| Nov 28, 2025 | 2.62 | 2.64 | 2.60 | 2.63 | 2.63 | - | 3,052,000 |
| Nov 27, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | 0.38% | 1,489,000 |
| Nov 26, 2025 | 2.63 | 2.66 | 2.62 | 2.62 | 2.62 | -0.38% | 3,280,000 |
| Nov 25, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | - | 2,442,000 |
| Nov 24, 2025 | 2.59 | 2.63 | 2.57 | 2.63 | 2.63 | 1.54% | 3,944,000 |
| Nov 21, 2025 | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -1.52% | 10,880,000 |
| Nov 20, 2025 | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | -0.38% | 3,958,000 |
| Nov 19, 2025 | 2.65 | 2.65 | 2.60 | 2.64 | 2.64 | 0.38% | 6,328,000 |