CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong · Delayed Price · Currency is HKD 1.990
-0.040 (-1.97%)
Sep 23, 2026, 4:08 PM HKT
CGN New Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.03 | 2.06 | 1.99 | 1.99 | 1.99 | -1.97% | 6,579,000 |
| Sep 22, 2026 | 2.08 | 2.09 | 2.02 | 2.03 | 2.03 | -0.64% | 5,634,000 |
| Sep 21, 2026 | 2.10 | 2.11 | 2.09 | 2.10 | 2.04 | 0.24% | 4,844,000 |
| Sep 18, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.04 | 0.24% | 5,510,000 |
| Sep 17, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.03 | -1.65% | 4,126,000 |
| Sep 16, 2026 | 2.13 | 2.14 | 2.12 | 2.12 | 2.07 | -0.47% | 2,602,000 |
| Sep 15, 2026 | 2.15 | 2.17 | 2.12 | 2.13 | 2.08 | -0.93% | 3,524,000 |
| Sep 14, 2026 | 2.16 | 2.19 | 2.15 | 2.15 | 2.10 | -0.46% | 3,096,000 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.11 | -0.92% | 2,932,503 |
| Sep 10, 2026 | 2.15 | 2.18 | 2.14 | 2.18 | 2.13 | 0.69% | 3,366,000 |
| Sep 9, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | 2.11 | 0.23% | 3,726,000 |
| Sep 8, 2026 | 2.13 | 2.16 | 2.12 | 2.16 | 2.11 | 1.89% | 3,896,000 |
| Sep 7, 2026 | 2.13 | 2.13 | 2.11 | 2.12 | 2.07 | -0.24% | 1,992,000 |
| Sep 4, 2026 | 2.12 | 2.14 | 2.12 | 2.13 | 2.07 | 0.95% | 3,158,000 |
| Sep 3, 2026 | 2.12 | 2.14 | 2.10 | 2.11 | 2.05 | 0.24% | 2,232,000 |
| Sep 2, 2026 | 2.12 | 2.13 | 2.09 | 2.10 | 2.05 | -0.94% | 4,400,000 |
| Sep 1, 2026 | 2.11 | 2.14 | 2.11 | 2.12 | 2.07 | 0.47% | 2,582,000 |
| Aug 31, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.06 | -1.17% | 3,630,000 |
| Aug 28, 2026 | 2.18 | 2.21 | 2.13 | 2.14 | 2.08 | -2.95% | 4,020,000 |
| Aug 27, 2026 | 2.20 | 2.24 | 2.16 | 2.20 | 2.15 | - | 4,426,000 |
| Aug 26, 2026 | 2.18 | 2.21 | 2.16 | 2.20 | 2.15 | 2.09% | 5,516,000 |
| Aug 25, 2026 | 2.14 | 2.17 | 2.14 | 2.16 | 2.10 | 0.47% | 2,524,000 |
| Aug 24, 2026 | 2.16 | 2.18 | 2.12 | 2.15 | 2.09 | -0.46% | 4,328,000 |
| Aug 21, 2026 | 2.11 | 2.16 | 2.10 | 2.16 | 2.10 | 2.62% | 5,288,000 |
| Aug 20, 2026 | 2.10 | 2.14 | 2.08 | 2.10 | 2.05 | 0.24% | 5,014,000 |
| Aug 19, 2026 | 2.09 | 2.10 | 2.05 | 2.10 | 2.04 | 0.96% | 3,870,000 |
| Aug 18, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | 2.02 | -1.66% | 3,842,000 |
| Aug 17, 2026 | 2.09 | 2.13 | 2.07 | 2.11 | 2.06 | 1.44% | 5,002,000 |
| Aug 14, 2026 | 2.07 | 2.09 | 2.04 | 2.08 | 2.03 | - | 6,506,000 |
| Aug 13, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.03 | 0.97% | 10,982,000 |
| Aug 12, 2026 | 2.14 | 2.16 | 2.01 | 2.06 | 2.01 | -8.65% | 53,483,250 |
| Aug 11, 2026 | 2.23 | 2.26 | 2.22 | 2.26 | 2.20 | 0.67% | 4,234,000 |
| Aug 10, 2026 | 2.21 | 2.25 | 2.21 | 2.24 | 2.18 | 1.36% | 2,730,000 |
| Aug 7, 2026 | 2.22 | 2.22 | 2.19 | 2.21 | 2.16 | -0.45% | 5,358,000 |
| Aug 6, 2026 | 2.29 | 2.29 | 2.22 | 2.22 | 2.16 | -3.06% | 4,326,000 |
| Aug 5, 2026 | 2.29 | 2.30 | 2.25 | 2.29 | 2.23 | 0.44% | 4,904,000 |
| Aug 4, 2026 | 2.33 | 2.33 | 2.27 | 2.28 | 2.22 | -0.87% | 3,092,000 |
| Aug 3, 2026 | 2.33 | 2.36 | 2.30 | 2.30 | 2.24 | -1.29% | 3,902,221 |
| Jul 31, 2026 | 2.31 | 2.34 | 2.30 | 2.33 | 2.27 | 0.87% | 1,526,000 |
| Jul 30, 2026 | 2.31 | 2.33 | 2.29 | 2.31 | 2.25 | - | 3,382,000 |
| Jul 29, 2026 | 2.30 | 2.32 | 2.29 | 2.31 | 2.25 | 0.87% | 3,396,000 |
| Jul 28, 2026 | 2.25 | 2.30 | 2.25 | 2.29 | 2.23 | - | 4,520,000 |
| Jul 27, 2026 | 2.32 | 2.32 | 2.28 | 2.29 | 2.23 | -0.43% | 2,588,000 |
| Jul 24, 2026 | 2.33 | 2.35 | 2.28 | 2.30 | 2.24 | -2.95% | 3,132,000 |
| Jul 23, 2026 | 2.36 | 2.39 | 2.34 | 2.37 | 2.31 | 0.85% | 3,466,000 |
| Jul 22, 2026 | 2.33 | 2.36 | 2.31 | 2.35 | 2.29 | 1.29% | 2,886,000 |
| Jul 21, 2026 | 2.30 | 2.35 | 2.28 | 2.32 | 2.26 | 0.87% | 3,758,000 |
| Jul 20, 2026 | 2.28 | 2.32 | 2.27 | 2.30 | 2.24 | 1.32% | 5,546,000 |
| Jul 17, 2026 | 2.26 | 2.28 | 2.22 | 2.27 | 2.21 | 0.44% | 7,758,000 |
| Jul 16, 2026 | 2.26 | 2.28 | 2.24 | 2.26 | 2.20 | -0.44% | 5,824,015 |