CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong · Delayed Price · Currency is HKD 2.060
-0.010 (-0.48%)
Nov 2, 2026, 4:08 PM HKT
CGN New Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | -0.48% | 1,986,000 |
| Oct 30, 2026 | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | 0.24% | 2,962,000 |
| Oct 29, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.23% | 2,202,000 |
| Oct 28, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | - | 5,708,000 |
| Oct 27, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.25% | 2,093,164 |
| Oct 26, 2026 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.74% | 3,016,000 |
| Oct 23, 2026 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | 0.74% | 3,457,000 |
| Oct 22, 2026 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -2.41% | 4,581,840 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -0.24% | 3,132,000 |
| Oct 20, 2026 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | -1.19% | 3,110,000 |
| Oct 16, 2026 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.72% | 3,026,000 |
| Oct 15, 2026 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | -1.42% | 3,004,000 |
| Oct 14, 2026 | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | 0.95% | 3,588,000 |
| Oct 13, 2026 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 1,684,000 |
| Oct 12, 2026 | 2.11 | 2.15 | 2.09 | 2.09 | 2.09 | -0.24% | 2,788,000 |
| Oct 9, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.64% | 4,606,000 |
| Oct 8, 2026 | 2.06 | 2.17 | 2.06 | 2.13 | 2.13 | 3.65% | 9,344,000 |
| Oct 7, 2026 | 2.09 | 2.12 | 2.04 | 2.06 | 2.06 | 1.73% | 2,026,000 |
| Oct 6, 2026 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | - | 1,082,000 |
| Oct 5, 2026 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 1.25% | 1,464,000 |
| Oct 2, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.62% | 1,530,000 |
| Sep 30, 2026 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | 3.24% | 7,264,000 |
| Sep 29, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 4,600,000 |
| Sep 28, 2026 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 2.84% | 9,634,000 |
| Sep 25, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -2.51% | 1,526,000 |
| Sep 24, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | - | 7,120,000 |
| 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 |