Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.700	0.720	0.700	0.720	0.596	6,590,000
2023-05-19	0.700	0.700	0.690	0.700	0.579	4,830,000
2023-05-18	0.700	0.710	0.700	0.710	0.587	3,760,000
2023-05-17	0.700	0.710	0.700	0.700	0.579	14,120,000
2023-05-16	0.720	0.720	0.700	0.710	0.587	8,300,000
2023-05-15	0.720	0.720	0.710	0.720	0.596	7,308,248
2023-05-12	0.750	0.750	0.720	0.730	0.604	5,846,258
2023-05-11	0.740	0.760	0.730	0.750	0.620	28,050,600
2023-05-10	0.700	0.740	0.690	0.740	0.612	31,923,340
2023-05-09	0.700	0.710	0.690	0.690	0.571	9,384,445
2023-05-08	0.690	0.710	0.680	0.700	0.579	16,187,000
2023-05-05	0.700	0.700	0.680	0.690	0.571	10,760,000
2023-05-04	0.690	0.700	0.690	0.700	0.579	5,148,870
2023-05-03	0.700	0.700	0.690	0.700	0.579	916,955
2023-05-02	0.700	0.710	0.690	0.710	0.587	4,067,000
2023-04-28	0.700	0.710	0.690	0.700	0.579	10,890,000
2023-04-27	0.700	0.710	0.690	0.700	0.579	2,510,000
2023-04-26	0.690	0.710	0.690	0.700	0.579	5,830,000
2023-04-25	0.710	0.710	0.690	0.690	0.571	7,540,000
2023-04-24	0.700	0.710	0.700	0.710	0.587	5,280,000
2023-04-21	0.700	0.710	0.700	0.700	0.579	4,280,000
2023-04-20	0.700	0.710	0.700	0.710	0.587	3,290,000
2023-04-19	0.710	0.720	0.700	0.700	0.579	4,550,000
2023-04-18	0.720	0.730	0.710	0.720	0.596	5,373,000
2023-04-17	0.710	0.730	0.710	0.720	0.596	9,899,607
2023-04-14	0.700	0.720	0.700	0.720	0.596	6,240,000
2023-04-13	0.700	0.710	0.700	0.710	0.587	5,945,667
2023-04-12	0.710	0.710	0.700	0.700	0.579	3,080,282
2023-04-11	0.690	0.720	0.690	0.710	0.587	21,390,000
2023-04-06	0.700	0.700	0.690	0.690	0.571	6,600,000
2023-04-04	0.700	0.710	0.690	0.710	0.587	5,430,000
2023-04-03	0.700	0.710	0.690	0.700	0.579	16,960,000
2023-03-31	0.710	0.710	0.700	0.700	0.579	14,090,000
2023-03-30	0.710	0.710	0.700	0.700	0.579	6,670,000
2023-03-29	0.700	0.710	0.700	0.710	0.587	10,390,000
2023-03-28	0.700	0.710	0.690	0.700	0.579	7,047,738
2023-03-27	0.710	0.710	0.690	0.700	0.579	11,558,960
2023-03-24	0.700	0.710	0.690	0.710	0.587	14,640,000
2023-03-23	0.710	0.710	0.690	0.700	0.579	29,890,000
2023-03-22	0.710	0.720	0.700	0.720	0.596	6,226,000
2023-03-21	0.700	0.710	0.700	0.710	0.587	3,804,000
2023-03-20	0.710	0.710	0.690	0.700	0.579	14,120,000
2023-03-17	0.710	0.710	0.700	0.710	0.587	10,480,000
2023-03-16	0.700	0.710	0.690	0.710	0.587	15,960,000
2023-03-15	0.710	0.720	0.690	0.700	0.579	15,286,820
2023-03-14	0.720	0.720	0.690	0.710	0.587	23,676,529
2023-03-13	0.710	0.730	0.700	0.720	0.596	26,880,010
2023-03-10	0.720	0.730	0.690	0.710	0.587	41,443,609
2023-03-09	0.740	0.740	0.720	0.720	0.596	12,980,000
2023-03-08	0.750	0.750	0.730	0.740	0.612	11,412,540
2023-03-07	0.760	0.760	0.740	0.750	0.620	12,075,860
2023-03-06	0.750	0.760	0.750	0.760	0.629	6,540,000
2023-03-03	0.770	0.770	0.750	0.760	0.629	9,323,653
2023-03-02	0.740	0.760	0.740	0.760	0.629	14,082,570
2023-03-01	0.750	0.750	0.720	0.740	0.612	50,016,969
2023-02-28	0.750	0.760	0.740	0.750	0.620	20,723,650
2023-02-27	0.770	0.770	0.730	0.750	0.620	27,870,000
2023-02-24	0.800	0.800	0.760	0.770	0.637	23,770,000
2023-02-23	0.800	0.810	0.790	0.800	0.662	12,370,000
2023-02-22	0.800	0.810	0.790	0.800	0.662	17,409,430

← NewerPage 15 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.