Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.650	0.650	0.630	0.640	0.558	5,960,000
2024-05-13	0.630	0.650	0.630	0.650	0.566	16,650,000
2024-05-10	0.620	0.640	0.610	0.630	0.549	13,726,870
2024-05-09	0.610	0.630	0.610	0.620	0.540	6,980,000
2024-05-08	0.630	0.630	0.610	0.620	0.540	7,720,000
2024-05-07	0.620	0.630	0.610	0.630	0.549	13,969,450
2024-05-06	0.620	0.620	0.600	0.620	0.540	7,063,124
2024-05-03	0.610	0.620	0.600	0.620	0.540	8,180,000
2024-05-02	0.610	0.610	0.590	0.600	0.523	21,720,000
2024-04-30	0.610	0.610	0.600	0.610	0.532	9,500,000
2024-04-29	0.610	0.610	0.590	0.600	0.523	17,732,830
2024-04-26	0.620	0.620	0.600	0.600	0.523	12,820,000
2024-04-25	0.600	0.620	0.600	0.610	0.532	7,720,000
2024-04-24	0.600	0.610	0.590	0.600	0.523	11,930,000
2024-04-23	0.600	0.610	0.590	0.590	0.514	12,290,000
2024-04-22	0.620	0.620	0.600	0.600	0.523	7,599,454
2024-04-19	0.610	0.620	0.600	0.610	0.532	7,310,000
2024-04-18	0.610	0.620	0.600	0.610	0.532	2,620,000
2024-04-17	0.610	0.620	0.600	0.610	0.532	7,800,000
2024-04-16	0.610	0.620	0.610	0.610	0.532	3,700,000
2024-04-15	0.610	0.620	0.610	0.620	0.540	2,880,000
2024-04-12	0.630	0.630	0.620	0.620	0.540	15,626,190
2024-04-11	0.630	0.630	0.620	0.630	0.549	1,278,956
2024-04-10	0.640	0.640	0.620	0.630	0.549	7,680,000
2024-04-09	0.640	0.640	0.630	0.640	0.558	4,540,000
2024-04-08	0.620	0.640	0.610	0.640	0.558	14,420,000
2024-04-05	0.610	0.620	0.610	0.610	0.532	7,890,000
2024-04-03	0.600	0.620	0.600	0.610	0.532	7,930,000
2024-04-02	0.620	0.620	0.600	0.610	0.532	5,960,000
2024-03-28	0.600	0.620	0.600	0.620	0.540	6,610,000
2024-03-27	0.610	0.620	0.600	0.610	0.532	11,004,030
2024-03-26	0.620	0.620	0.610	0.620	0.540	5,280,000
2024-03-25	0.620	0.630	0.620	0.620	0.540	7,409,000
2024-03-22	0.630	0.640	0.620	0.630	0.549	22,150,000
2024-03-21	0.650	0.650	0.630	0.640	0.558	17,150,000
2024-03-20	0.650	0.650	0.640	0.650	0.566	7,650,000
2024-03-19	0.660	0.670	0.650	0.660	0.575	3,010,000
2024-03-18	0.660	0.670	0.650	0.660	0.575	3,890,000
2024-03-15	0.660	0.670	0.650	0.660	0.575	9,614,000
2024-03-14	0.670	0.670	0.660	0.660	0.575	6,410,000
2024-03-13	0.670	0.670	0.660	0.670	0.584	10,600,000
2024-03-12	0.670	0.680	0.660	0.670	0.584	11,750,000
2024-03-11	0.660	0.680	0.660	0.670	0.584	13,166,970
2024-03-08	0.660	0.670	0.650	0.660	0.575	17,175,000
2024-03-07	0.670	0.670	0.650	0.660	0.575	42,173,441
2024-03-06	0.660	0.730	0.650	0.690	0.601	100,458,898
2024-03-05	0.650	0.660	0.650	0.660	0.575	4,480,000
2024-03-04	0.660	0.660	0.650	0.660	0.575	6,001,303
2024-03-01	0.650	0.660	0.650	0.660	0.575	3,981,750
2024-02-29	0.650	0.660	0.640	0.650	0.566	13,130,000
2024-02-28	0.660	0.660	0.650	0.660	0.575	3,974,713
2024-02-27	0.660	0.660	0.650	0.660	0.575	3,420,000
2024-02-26	0.650	0.660	0.650	0.650	0.566	2,487,970
2024-02-23	0.650	0.660	0.650	0.660	0.575	7,149,158
2024-02-22	0.640	0.650	0.630	0.650	0.566	10,270,000
2024-02-21	0.640	0.650	0.630	0.640	0.558	10,437,430
2024-02-20	0.640	0.640	0.630	0.630	0.549	5,220,000
2024-02-19	0.630	0.640	0.630	0.630	0.549	6,320,000
2024-02-16	0.630	0.640	0.630	0.640	0.558	7,740,000
2024-02-15	0.630	0.640	0.630	0.640	0.558	1,010,000

← NewerPage 11 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.