Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.650	0.670	0.650	0.660	0.575	9,819,042
2023-11-14	0.650	0.660	0.650	0.650	0.566	1,400,000
2023-11-13	0.650	0.660	0.640	0.650	0.566	4,696,185
2023-11-10	0.640	0.650	0.640	0.650	0.566	2,130,000
2023-11-09	0.640	0.650	0.640	0.650	0.566	5,380,000
2023-11-08	0.640	0.650	0.640	0.640	0.558	1,840,000
2023-11-07	0.650	0.660	0.640	0.650	0.566	3,175,852
2023-11-06	0.650	0.670	0.650	0.660	0.575	13,281,250
2023-11-03	0.640	0.670	0.640	0.650	0.566	21,170,000
2023-11-02	0.640	0.650	0.630	0.640	0.558	13,510,000
2023-11-01	0.630	0.640	0.630	0.640	0.558	23,600,000
2023-10-31	0.640	0.640	0.630	0.640	0.558	7,980,000
2023-10-30	0.630	0.640	0.620	0.640	0.558	29,180,000
2023-10-27	0.620	0.640	0.620	0.630	0.549	5,780,000
2023-10-26	0.630	0.640	0.620	0.630	0.549	9,620,000
2023-10-25	0.620	0.630	0.620	0.630	0.549	7,090,000
2023-10-24	0.610	0.620	0.610	0.620	0.540	6,340,000
2023-10-20	0.620	0.630	0.610	0.630	0.549	6,340,000
2023-10-19	0.630	0.630	0.620	0.630	0.549	5,553,434
2023-10-18	0.640	0.640	0.620	0.630	0.549	5,900,000
2023-10-17	0.640	0.640	0.630	0.630	0.549	4,107,778
2023-10-16	0.640	0.640	0.630	0.640	0.558	4,200,000
2023-10-13	0.640	0.650	0.630	0.640	0.558	6,315,978
2023-10-12	0.640	0.650	0.640	0.640	0.558	3,130,000
2023-10-11	0.650	0.650	0.640	0.640	0.558	4,061,647
2023-10-10	0.640	0.650	0.640	0.640	0.558	4,410,000
2023-10-09	0.650	0.650	0.630	0.640	0.558	5,170,000
2023-10-06	0.630	0.650	0.630	0.640	0.558	9,010,000
2023-10-05	0.630	0.650	0.630	0.640	0.558	8,640,000
2023-10-04	0.640	0.650	0.630	0.630	0.549	9,256,088
2023-10-03	0.650	0.650	0.630	0.640	0.558	9,220,000
2023-09-29	0.640	0.650	0.640	0.650	0.566	14,440,800
2023-09-28	0.640	0.650	0.640	0.640	0.558	2,980,000
2023-09-27	0.630	0.640	0.620	0.640	0.558	24,890,000
2023-09-26	0.630	0.640	0.620	0.630	0.549	10,112,000
2023-09-25	0.650	0.650	0.630	0.640	0.558	1,890,000
2023-09-22	0.630	0.650	0.630	0.650	0.566	17,610,000
2023-09-21	0.630	0.640	0.620	0.630	0.549	13,810,000
2023-09-20	0.620	0.630	0.610	0.630	0.549	10,270,000
2023-09-19	0.620	0.630	0.610	0.610	0.532	9,612,106
2023-09-18	0.610	0.610	0.600	0.610	0.532	1,550,000
2023-09-15	0.610	0.620	0.600	0.610	0.532	6,744,020
2023-09-14	0.620	0.620	0.600	0.610	0.532	8,220,000
2023-09-13	0.620	0.620	0.600	0.620	0.540	13,520,000
2023-09-12	0.650	0.650	0.620	0.630	0.549	5,576,956
2023-09-11	0.640	0.650	0.630	0.640	0.558	4,840,000
2023-09-07	0.630	0.650	0.630	0.640	0.558	12,130,000
2023-09-06	0.640	0.650	0.630	0.630	0.549	12,670,000
2023-09-05	0.640	0.640	0.630	0.640	0.558	16,524,900
2023-09-04	0.640	0.650	0.630	0.640	0.558	16,634,381
2023-08-31	0.630	0.640	0.630	0.640	0.558	4,400,000
2023-08-30	0.640	0.650	0.630	0.640	0.558	13,270,000
2023-08-29	0.630	0.650	0.630	0.640	0.558	14,328,330
2023-08-28	0.630	0.640	0.620	0.630	0.549	4,910,000
2023-08-25	0.620	0.630	0.610	0.620	0.540	13,860,000
2023-08-24	0.610	0.630	0.600	0.620	0.540	14,810,000
2023-08-23	0.620	0.620	0.600	0.600	0.523	11,678,330
2023-08-22	0.610	0.620	0.600	0.620	0.540	6,340,000
2023-08-21	0.630	0.630	0.610	0.610	0.532	10,150,000
2023-08-18	0.630	0.640	0.630	0.640	0.558	5,730,000

← NewerPage 13 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.