Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.630	0.640	0.630	0.640	0.558	1,730,000
2024-02-09	0.640	0.640	0.630	0.640	0.558	580,000
2024-02-08	0.650	0.650	0.630	0.640	0.558	5,180,000
2024-02-07	0.650	0.650	0.640	0.650	0.566	3,270,000
2024-02-06	0.620	0.650	0.620	0.650	0.566	18,250,000
2024-02-05	0.630	0.640	0.630	0.640	0.558	4,092,690
2024-02-02	0.640	0.650	0.630	0.640	0.558	3,573,469
2024-02-01	0.640	0.650	0.630	0.630	0.549	10,682,000
2024-01-31	0.650	0.650	0.630	0.650	0.566	6,300,000
2024-01-30	0.650	0.660	0.640	0.650	0.566	11,690,000
2024-01-29	0.660	0.660	0.650	0.650	0.566	5,700,000
2024-01-26	0.660	0.670	0.650	0.660	0.575	6,400,000
2024-01-25	0.640	0.670	0.630	0.660	0.575	22,340,000
2024-01-24	0.620	0.640	0.620	0.630	0.549	25,932,500
2024-01-23	0.610	0.620	0.610	0.610	0.532	3,589,574
2024-01-22	0.630	0.630	0.610	0.610	0.532	10,630,000
2024-01-19	0.630	0.630	0.620	0.630	0.549	9,661,278
2024-01-18	0.620	0.640	0.620	0.640	0.558	16,490,000
2024-01-17	0.640	0.640	0.620	0.620	0.540	35,622,000
2024-01-16	0.630	0.640	0.620	0.640	0.558	20,120,000
2024-01-15	0.640	0.650	0.630	0.640	0.558	6,560,200
2024-01-12	0.640	0.640	0.630	0.640	0.558	1,200,000
2024-01-11	0.640	0.650	0.630	0.640	0.558	13,570,000
2024-01-10	0.650	0.660	0.640	0.650	0.566	10,720,000
2024-01-09	0.650	0.660	0.640	0.660	0.575	12,550,000
2024-01-08	0.650	0.650	0.630	0.650	0.566	26,690,000
2024-01-05	0.650	0.660	0.640	0.650	0.566	9,980,900
2024-01-04	0.640	0.650	0.630	0.650	0.566	30,640,770
2024-01-03	0.640	0.640	0.620	0.640	0.558	45,220,000
2024-01-02	0.640	0.640	0.630	0.640	0.558	10,960,000
2023-12-29	0.630	0.640	0.620	0.640	0.558	42,480,000
2023-12-28	0.640	0.650	0.610	0.630	0.549	125,130,000
2023-12-27	0.670	0.670	0.630	0.630	0.549	73,140,000
2023-12-22	0.660	0.670	0.650	0.660	0.575	17,570,010
2023-12-21	0.650	0.660	0.650	0.660	0.575	8,460,000
2023-12-20	0.660	0.660	0.650	0.660	0.575	9,969,900
2023-12-19	0.650	0.660	0.650	0.660	0.575	4,629,639
2023-12-18	0.640	0.660	0.640	0.650	0.566	10,819,440
2023-12-15	0.650	0.650	0.640	0.640	0.558	16,704,859
2023-12-14	0.640	0.650	0.640	0.640	0.558	3,249,056
2023-12-13	0.640	0.660	0.640	0.640	0.558	9,850,000
2023-12-12	0.650	0.650	0.630	0.640	0.558	16,750,000
2023-12-11	0.660	0.660	0.630	0.640	0.558	4,274,589
2023-12-08	0.650	0.660	0.640	0.650	0.566	10,690,000
2023-12-07	0.650	0.650	0.640	0.650	0.566	13,330,000
2023-12-06	0.660	0.660	0.630	0.640	0.558	38,870,000
2023-12-05	0.670	0.670	0.660	0.660	0.575	11,820,000
2023-12-04	0.670	0.680	0.660	0.670	0.584	16,900,000
2023-12-01	0.670	0.670	0.660	0.670	0.584	23,850,000
2023-11-30	0.670	0.680	0.660	0.670	0.584	14,419,510
2023-11-29	0.670	0.670	0.650	0.660	0.575	19,680,000
2023-11-28	0.670	0.670	0.660	0.670	0.584	16,121,940
2023-11-27	0.680	0.680	0.660	0.660	0.575	2,360,000
2023-11-24	0.670	0.670	0.660	0.670	0.584	11,136,190
2023-11-23	0.670	0.670	0.660	0.670	0.584	24,440,000
2023-11-22	0.660	0.670	0.660	0.660	0.575	1,670,000
2023-11-21	0.660	0.670	0.660	0.660	0.575	470,000
2023-11-20	0.660	0.660	0.650	0.660	0.575	540,000
2023-11-17	0.650	0.670	0.650	0.660	0.575	4,963,510
2023-11-16	0.660	0.660	0.650	0.660	0.575	4,090,000

← NewerPage 12 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.