Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.650	0.660	0.640	0.650	0.538	11,182,900
2022-11-21	0.660	0.660	0.640	0.650	0.538	18,856,600
2022-11-18	0.670	0.670	0.640	0.660	0.546	73,900,000
2022-11-17	0.670	0.670	0.650	0.660	0.546	32,282,900
2022-11-16	0.670	0.680	0.660	0.670	0.554	25,936,590
2022-11-15	0.660	0.670	0.650	0.670	0.554	21,049,600
2022-11-14	0.660	0.660	0.650	0.660	0.546	13,150,000
2022-11-11	0.640	0.660	0.640	0.650	0.538	13,799,400
2022-11-10	0.640	0.640	0.630	0.630	0.521	7,410,000
2022-11-09	0.640	0.640	0.630	0.640	0.529	9,854,054
2022-11-08	0.640	0.640	0.630	0.630	0.521	3,910,000
2022-11-07	0.620	0.640	0.620	0.640	0.529	11,168,500
2022-11-04	0.630	0.640	0.620	0.620	0.513	27,730,000
2022-11-03	0.610	0.630	0.610	0.620	0.513	20,103,400
2022-11-02	0.610	0.620	0.610	0.610	0.505	5,092,000
2022-11-01	0.600	0.620	0.600	0.610	0.505	9,010,000
2022-10-31	0.610	0.620	0.590	0.600	0.496	21,060,000
2022-10-28	0.630	0.640	0.600	0.610	0.505	34,220,000
2022-10-27	0.630	0.650	0.620	0.630	0.521	19,427,301
2022-10-26	0.650	0.650	0.630	0.630	0.521	21,450,000
2022-10-25	0.610	0.640	0.600	0.640	0.529	33,370,000
2022-10-24	0.650	0.650	0.590	0.610	0.505	30,390,000
2022-10-21	0.630	0.650	0.620	0.640	0.529	4,210,000
2022-10-20	0.620	0.630	0.600	0.620	0.513	52,429,527
2022-10-19	0.650	0.650	0.630	0.630	0.521	7,196,339
2022-10-18	0.650	0.650	0.630	0.650	0.538	11,182,300
2022-10-17	0.650	0.660	0.630	0.640	0.529	8,350,000
2022-10-14	0.640	0.660	0.630	0.650	0.538	11,060,000
2022-10-13	0.620	0.640	0.620	0.640	0.529	5,550,000
2022-10-12	0.630	0.630	0.610	0.620	0.513	13,150,000
2022-10-11	0.630	0.630	0.600	0.630	0.521	13,920,000
2022-10-10	0.640	0.640	0.630	0.630	0.521	15,480,000
2022-10-07	0.660	0.660	0.640	0.650	0.538	4,572,800
2022-10-06	0.650	0.660	0.650	0.660	0.546	2,920,200
2022-10-05	0.660	0.670	0.650	0.650	0.538	2,150,000
2022-10-03	0.650	0.650	0.630	0.650	0.538	4,540,000
2022-09-30	0.640	0.650	0.630	0.650	0.538	5,600,000
2022-09-29	0.660	0.680	0.640	0.640	0.529	20,002,000
2022-09-28	0.670	0.670	0.650	0.660	0.546	9,340,000
2022-09-27	0.670	0.680	0.650	0.670	0.554	16,179,340
2022-09-26	0.660	0.670	0.660	0.670	0.554	4,977,170
2022-09-23	0.670	0.690	0.650	0.660	0.546	15,710,000
2022-09-22	0.670	0.680	0.660	0.670	0.554	11,439,600
2022-09-21	0.680	0.690	0.660	0.680	0.563	17,607,859
2022-09-20	0.690	0.690	0.680	0.690	0.571	1,110,000
2022-09-19	0.680	0.690	0.680	0.690	0.571	7,169,700
2022-09-16	0.710	0.720	0.680	0.680	0.563	27,600,641
2022-09-15	0.720	0.730	0.710	0.720	0.596	14,930,000
2022-09-14	0.720	0.730	0.710	0.720	0.596	6,560,775
2022-09-13	0.730	0.740	0.720	0.730	0.604	5,181,458
2022-09-09	0.740	0.740	0.730	0.730	0.604	7,190,000
2022-09-08	0.720	0.740	0.720	0.740	0.612	9,821,600
2022-09-07	0.710	0.720	0.710	0.720	0.596	4,343,890
2022-09-06	0.700	0.720	0.700	0.720	0.596	7,270,000
2022-09-05	0.700	0.710	0.700	0.700	0.579	4,010,000
2022-09-02	0.710	0.710	0.700	0.700	0.579	9,320,000
2022-09-01	0.710	0.710	0.700	0.710	0.587	9,114,000
2022-08-31	0.710	0.720	0.700	0.720	0.596	11,610,000
2022-08-30	0.720	0.730	0.700	0.710	0.587	10,060,000
2022-08-29	0.720	0.720	0.710	0.720	0.596	2,100,000

← NewerPage 17 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.