Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.630	0.640	0.620	0.640	0.558	6,750,000
2023-08-16	0.630	0.640	0.630	0.630	0.549	4,890,000
2023-08-15	0.640	0.650	0.630	0.630	0.549	2,543,996
2023-08-14	0.630	0.640	0.620	0.640	0.558	11,218,330
2023-08-11	0.630	0.640	0.620	0.640	0.558	8,490,000
2023-08-10	0.630	0.630	0.620	0.630	0.549	8,820,000
2023-08-09	0.620	0.630	0.620	0.630	0.549	2,790,000
2023-08-08	0.630	0.630	0.620	0.630	0.549	2,650,000
2023-08-07	0.630	0.630	0.620	0.630	0.549	6,780,000
2023-08-04	0.630	0.630	0.620	0.630	0.549	13,181,500
2023-08-03	0.630	0.630	0.620	0.630	0.549	1,340,000
2023-08-02	0.630	0.650	0.630	0.630	0.549	11,243,000
2023-08-01	0.640	0.650	0.630	0.630	0.549	4,400,000
2023-07-31	0.610	0.640	0.600	0.640	0.558	18,400,000
2023-07-28	0.620	0.620	0.600	0.610	0.532	21,615,199
2023-07-27	0.620	0.620	0.610	0.620	0.540	6,320,000
2023-07-26	0.620	0.620	0.610	0.620	0.540	4,960,000
2023-07-25	0.620	0.620	0.610	0.620	0.540	5,059,976
2023-07-24	0.610	0.620	0.610	0.610	0.532	1,730,000
2023-07-21	0.620	0.620	0.610	0.620	0.540	5,624,505
2023-07-20	0.620	0.630	0.610	0.620	0.540	4,910,000
2023-07-19	0.620	0.630	0.610	0.620	0.540	5,240,000
2023-07-18	0.630	0.630	0.610	0.620	0.540	3,780,000
2023-07-14	0.620	0.630	0.620	0.620	0.540	4,640,000
2023-07-13	0.620	0.630	0.610	0.630	0.549	5,490,000
2023-07-12	0.620	0.630	0.610	0.620	0.540	940,000
2023-07-11	0.610	0.630	0.610	0.620	0.540	3,000,913
2023-07-10	0.620	0.630	0.610	0.610	0.532	4,890,000
2023-07-07	0.620	0.630	0.620	0.620	0.540	1,460,000
2023-07-06	0.630	0.640	0.620	0.620	0.540	7,830,000
2023-07-05	0.630	0.640	0.630	0.630	0.549	4,800,000
2023-07-04	0.640	0.640	0.630	0.640	0.558	8,160,000
2023-07-03	0.650	0.650	0.630	0.640	0.558	11,550,000
2023-06-30	0.640	0.650	0.640	0.650	0.566	2,300,000
2023-06-29	0.660	0.660	0.640	0.650	0.566	2,760,000
2023-06-28	0.650	0.660	0.640	0.660	0.575	5,007,844
2023-06-27	0.640	0.650	0.640	0.650	0.566	3,846,000
2023-06-26	0.650	0.660	0.640	0.650	0.566	3,050,000
2023-06-23	0.650	0.650	0.640	0.650	0.566	6,460,000
2023-06-21	0.650	0.660	0.650	0.660	0.575	4,179,124
2023-06-20	0.670	0.670	0.650	0.660	0.575	6,660,000
2023-06-19	0.700	0.700	0.680	0.690	0.571	8,300,406
2023-06-16	0.690	0.700	0.680	0.690	0.571	12,790,000
2023-06-15	0.690	0.700	0.680	0.690	0.571	10,540,000
2023-06-14	0.690	0.700	0.680	0.690	0.571	6,848,248
2023-06-13	0.690	0.690	0.680	0.690	0.571	5,732,200
2023-06-12	0.690	0.700	0.690	0.690	0.571	1,660,000
2023-06-09	0.690	0.700	0.680	0.690	0.571	8,384,773
2023-06-08	0.690	0.700	0.690	0.690	0.571	4,280,000
2023-06-07	0.690	0.700	0.680	0.690	0.571	4,700,000
2023-06-06	0.690	0.690	0.680	0.690	0.571	6,780,000
2023-06-05	0.690	0.700	0.690	0.690	0.571	3,958,248
2023-06-02	0.690	0.700	0.680	0.690	0.571	11,910,000
2023-06-01	0.690	0.700	0.680	0.690	0.571	3,230,000
2023-05-31	0.700	0.700	0.680	0.690	0.571	22,838,240
2023-05-30	0.700	0.710	0.690	0.710	0.587	2,228,500
2023-05-29	0.700	0.710	0.690	0.710	0.587	2,980,000
2023-05-25	0.700	0.700	0.690	0.700	0.579	4,900,000
2023-05-24	0.720	0.720	0.700	0.710	0.587	1,671,943
2023-05-23	0.710	0.720	0.700	0.720	0.596	4,760,000

← NewerPage 14 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.