Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.800	0.810	0.790	0.800	0.662	17,409,430
2023-02-21	0.800	0.810	0.790	0.800	0.662	12,814,420
2023-02-20	0.800	0.810	0.790	0.800	0.662	9,680,000
2023-02-17	0.780	0.800	0.780	0.800	0.662	13,730,000
2023-02-16	0.780	0.800	0.770	0.790	0.654	15,451,000
2023-02-15	0.790	0.790	0.770	0.780	0.645	16,300,000
2023-02-14	0.780	0.790	0.780	0.790	0.654	5,110,000
2023-02-13	0.770	0.780	0.760	0.780	0.645	8,350,000
2023-02-10	0.760	0.790	0.760	0.780	0.645	11,577,650
2023-02-09	0.770	0.780	0.760	0.760	0.629	6,200,000
2023-02-08	0.770	0.780	0.760	0.770	0.637	5,800,000
2023-02-07	0.760	0.790	0.760	0.770	0.637	38,410,000
2023-02-06	0.760	0.760	0.750	0.760	0.629	6,413,653
2023-02-03	0.780	0.780	0.760	0.770	0.637	4,893,750
2023-02-02	0.770	0.800	0.760	0.780	0.645	18,912,740
2023-02-01	0.760	0.770	0.750	0.770	0.637	8,570,000
2023-01-31	0.760	0.780	0.750	0.760	0.629	13,139,900
2023-01-30	0.790	0.790	0.770	0.770	0.637	11,520,000
2023-01-27	0.800	0.800	0.780	0.790	0.654	8,698,400
2023-01-26	0.790	0.800	0.780	0.790	0.654	8,049,600
2023-01-20	0.780	0.780	0.770	0.780	0.645	6,405,328
2023-01-19	0.770	0.780	0.760	0.780	0.645	7,890,000
2023-01-18	0.770	0.780	0.750	0.780	0.645	13,633,540
2023-01-17	0.770	0.770	0.750	0.770	0.637	5,601,181
2023-01-16	0.770	0.780	0.760	0.770	0.637	10,680,000
2023-01-13	0.780	0.780	0.750	0.760	0.629	18,910,000
2023-01-12	0.770	0.780	0.760	0.780	0.645	12,340,000
2023-01-11	0.800	0.810	0.770	0.770	0.637	22,750,000
2023-01-10	0.790	0.810	0.780	0.800	0.662	23,050,000
2023-01-09	0.780	0.790	0.770	0.790	0.654	14,450,900
2023-01-06	0.760	0.790	0.750	0.770	0.637	20,100,000
2023-01-05	0.720	0.770	0.720	0.760	0.629	33,358,398
2023-01-04	0.710	0.720	0.700	0.720	0.596	24,427,359
2023-01-03	0.690	0.720	0.680	0.710	0.587	43,069,969
2022-12-30	0.700	0.700	0.680	0.690	0.571	8,158,411
2022-12-29	0.680	0.700	0.680	0.700	0.579	13,590,190
2022-12-28	0.670	0.690	0.660	0.690	0.571	22,921,000
2022-12-23	0.660	0.670	0.650	0.660	0.546	19,973,650
2022-12-22	0.670	0.670	0.650	0.660	0.546	14,510,000
2022-12-21	0.660	0.670	0.650	0.670	0.554	22,250,000
2022-12-20	0.670	0.670	0.660	0.660	0.546	7,716,000
2022-12-19	0.680	0.680	0.660	0.670	0.554	13,820,000
2022-12-16	0.690	0.690	0.670	0.680	0.563	11,880,000
2022-12-15	0.690	0.690	0.670	0.690	0.571	13,524,100
2022-12-14	0.680	0.690	0.670	0.680	0.563	12,718,400
2022-12-13	0.690	0.690	0.680	0.680	0.563	12,175,810
2022-12-12	0.690	0.690	0.680	0.690	0.571	2,560,300
2022-12-09	0.680	0.690	0.680	0.690	0.571	14,890,000
2022-12-08	0.670	0.680	0.670	0.680	0.563	12,449,390
2022-12-07	0.690	0.690	0.670	0.670	0.554	11,731,000
2022-12-06	0.680	0.690	0.680	0.690	0.571	3,920,000
2022-12-05	0.690	0.700	0.680	0.680	0.563	8,762,111
2022-12-02	0.690	0.700	0.680	0.690	0.571	10,409,130
2022-12-01	0.700	0.700	0.680	0.690	0.571	18,810,000
2022-11-30	0.680	0.700	0.670	0.690	0.571	18,858,400
2022-11-29	0.650	0.680	0.650	0.670	0.554	17,850,000
2022-11-28	0.670	0.670	0.640	0.660	0.546	48,950,000
2022-11-25	0.670	0.680	0.660	0.670	0.554	3,887,306
2022-11-24	0.670	0.680	0.660	0.670	0.554	13,340,000
2022-11-23	0.650	0.670	0.640	0.670	0.554	12,950,000

← NewerPage 16 of 21 · 1,234 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.