Concord New Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.590	0.600	0.580	0.590	0.543	9,900,000
2024-08-08	0.580	0.590	0.580	0.590	0.543	450,000
2024-08-07	0.580	0.590	0.580	0.590	0.543	1,720,000
2024-08-06	0.580	0.590	0.580	0.580	0.534	4,541,519
2024-08-05	0.590	0.600	0.570	0.580	0.534	37,280,000
2024-08-02	0.600	0.600	0.590	0.590	0.543	4,520,000
2024-08-01	0.600	0.600	0.590	0.600	0.552	4,310,000
2024-07-31	0.590	0.600	0.580	0.590	0.543	6,120,000
2024-07-30	0.600	0.600	0.590	0.590	0.543	10,580,000
2024-07-29	0.600	0.600	0.590	0.600	0.552	13,632,270
2024-07-26	0.600	0.610	0.590	0.590	0.543	9,330,000
2024-07-25	0.600	0.600	0.590	0.590	0.543	16,769,189
2024-07-24	0.600	0.610	0.600	0.600	0.552	8,970,000
2024-07-23	0.600	0.610	0.600	0.600	0.552	5,610,000
2024-07-22	0.610	0.610	0.600	0.600	0.552	1,860,000
2024-07-19	0.620	0.620	0.600	0.610	0.561	30,353,350
2024-07-18	0.610	0.620	0.610	0.610	0.561	6,714,000
2024-07-17	0.610	0.620	0.610	0.620	0.571	810,000
2024-07-16	0.620	0.620	0.610	0.610	0.561	3,770,000
2024-07-15	0.610	0.620	0.600	0.620	0.571	6,110,000
2024-07-12	0.610	0.620	0.600	0.620	0.571	2,080,000
2024-07-11	0.610	0.620	0.600	0.620	0.571	8,772,000
2024-07-10	0.610	0.620	0.600	0.610	0.561	14,055,650
2024-07-09	0.610	0.620	0.600	0.600	0.552	30,280,000
2024-07-08	0.610	0.620	0.610	0.610	0.561	5,040,000
2024-07-05	0.620	0.620	0.610	0.620	0.571	3,022,637
2024-07-04	0.610	0.620	0.610	0.620	0.571	5,310,000
2024-07-03	0.600	0.620	0.600	0.610	0.561	11,157,300
2024-07-02	0.610	0.610	0.600	0.600	0.552	8,345,844
2024-06-28	0.610	0.610	0.600	0.600	0.552	9,490,000
2024-06-27	0.610	0.610	0.600	0.610	0.561	4,674,000
2024-06-26	0.600	0.620	0.600	0.610	0.561	13,040,000
2024-06-25	0.610	0.610	0.600	0.610	0.561	8,738,911
2024-06-24	0.610	0.610	0.600	0.610	0.561	5,580,000
2024-06-21	0.610	0.620	0.600	0.610	0.561	20,320,000
2024-06-20	0.610	0.620	0.610	0.610	0.561	9,530,200
2024-06-19	0.620	0.620	0.610	0.610	0.561	5,392,700
2024-06-18	0.620	0.620	0.610	0.620	0.571	3,110,000
2024-06-17	0.640	0.640	0.610	0.620	0.571	19,280,000
2024-06-14	0.640	0.650	0.630	0.640	0.589	13,998,000
2024-06-13	0.640	0.640	0.630	0.640	0.589	4,870,000
2024-06-12	0.630	0.640	0.620	0.640	0.589	10,210,000
2024-06-11	0.680	0.680	0.660	0.660	0.575	9,735,000
2024-06-07	0.650	0.680	0.650	0.670	0.584	48,540,000
2024-06-06	0.650	0.670	0.650	0.660	0.575	19,170,000
2024-06-05	0.650	0.650	0.640	0.650	0.566	10,090,000
2024-06-04	0.650	0.660	0.640	0.650	0.566	4,561,343
2024-06-03	0.640	0.650	0.640	0.650	0.566	5,478,056
2024-05-31	0.650	0.660	0.630	0.640	0.558	33,026,898
2024-05-30	0.640	0.650	0.640	0.650	0.566	6,450,000
2024-05-29	0.640	0.650	0.630	0.630	0.549	15,400,000
2024-05-28	0.660	0.670	0.640	0.650	0.566	5,892,316
2024-05-27	0.650	0.670	0.650	0.660	0.575	10,930,000
2024-05-24	0.630	0.660	0.630	0.650	0.566	30,920,000
2024-05-23	0.650	0.650	0.630	0.630	0.549	13,180,000
2024-05-22	0.650	0.650	0.640	0.650	0.566	10,260,000
2024-05-21	0.660	0.660	0.640	0.650	0.566	11,500,000
2024-05-20	0.640	0.660	0.630	0.660	0.575	23,839,320
2024-05-17	0.650	0.650	0.640	0.650	0.566	3,760,000
2024-05-16	0.640	0.650	0.630	0.640	0.558	2,910,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0030 HKD
2025-05-28	0.0350 HKD
2024-06-12	0.0350 HKD
2023-06-20	0.0350 HKD
2022-07-06	0.0300 HKD
2021-05-25	0.0300 HKD
2020-06-03	0.0250 HKD
2019-05-02	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.