Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.720	0.720	0.700	0.720	0.596	13,030,000
2022-08-25	0.710	0.720	0.710	0.710	0.587	7,040,000
2022-08-24	0.720	0.720	0.700	0.710	0.587	12,650,000
2022-08-23	0.720	0.720	0.710	0.710	0.587	5,300,000
2022-08-22	0.730	0.730	0.700	0.720	0.596	55,630,000
2022-08-19	0.720	0.740	0.710	0.740	0.612	13,072,910
2022-08-18	0.720	0.730	0.710	0.720	0.596	5,700,895
2022-08-17	0.710	0.730	0.700	0.720	0.596	14,089,600
2022-08-16	0.710	0.730	0.690	0.710	0.587	18,271,449
2022-08-15	0.700	0.710	0.700	0.710	0.587	11,029,600
2022-08-12	0.700	0.720	0.700	0.710	0.587	8,875,600
2022-08-11	0.720	0.720	0.700	0.710	0.587	13,580,000
2022-08-10	0.730	0.730	0.710	0.710	0.587	16,262,910
2022-08-09	0.730	0.730	0.710	0.720	0.596	6,417,350
2022-08-08	0.720	0.730	0.710	0.720	0.596	8,510,328
2022-08-05	0.700	0.720	0.680	0.710	0.587	20,770,000
2022-08-04	0.700	0.710	0.670	0.700	0.579	43,930,000
2022-08-03	0.690	0.710	0.690	0.700	0.579	13,860,000
2022-08-02	0.710	0.710	0.680	0.700	0.579	25,170,000
2022-08-01	0.740	0.740	0.710	0.710	0.587	28,190,000
2022-07-29	0.740	0.740	0.730	0.740	0.612	12,007,500
2022-07-28	0.730	0.750	0.730	0.740	0.612	7,260,000
2022-07-27	0.740	0.750	0.730	0.740	0.612	17,460,000
2022-07-26	0.750	0.750	0.740	0.740	0.612	6,849,569
2022-07-25	0.760	0.760	0.730	0.740	0.612	8,170,000
2022-07-22	0.750	0.760	0.750	0.760	0.629	9,320,000
2022-07-21	0.770	0.770	0.750	0.760	0.629	9,350,000
2022-07-20	0.770	0.780	0.760	0.770	0.637	5,810,000
2022-07-19	0.760	0.770	0.750	0.760	0.629	8,630,278
2022-07-18	0.750	0.760	0.740	0.760	0.629	3,013,958
2022-07-15	0.740	0.760	0.730	0.740	0.612	14,100,000
2022-07-14	0.780	0.780	0.740	0.740	0.612	24,140,000
2022-07-13	0.770	0.780	0.750	0.770	0.637	17,142,500
2022-07-12	0.770	0.780	0.760	0.770	0.637	11,380,000
2022-07-11	0.780	0.780	0.760	0.770	0.637	9,070,000
2022-07-08	0.780	0.790	0.770	0.780	0.645	18,089,400
2022-07-07	0.770	0.780	0.770	0.770	0.637	6,414,374
2022-07-06	0.760	0.780	0.760	0.760	0.629	22,952,221
2022-07-05	0.790	0.790	0.760	0.780	0.620	14,826,000
2022-07-04	0.780	0.810	0.780	0.790	0.628	27,900,410
2022-06-30	0.750	0.800	0.750	0.780	0.620	42,830,000
2022-06-29	0.750	0.770	0.740	0.760	0.605	14,042,500
2022-06-28	0.730	0.760	0.730	0.750	0.597	22,240,000
2022-06-27	0.740	0.750	0.730	0.730	0.581	7,949,400
2022-06-24	0.740	0.740	0.730	0.740	0.589	4,381,200
2022-06-23	0.730	0.740	0.730	0.740	0.589	3,020,000
2022-06-22	0.740	0.770	0.710	0.730	0.581	57,638,801
2022-06-21	0.730	0.750	0.730	0.740	0.589	11,120,000
2022-06-20	0.740	0.740	0.720	0.730	0.581	14,360,200
2022-06-17	0.730	0.740	0.720	0.730	0.581	14,940,000
2022-06-16	0.760	0.760	0.730	0.730	0.581	18,460,000
2022-06-15	0.760	0.770	0.750	0.750	0.597	7,795,400
2022-06-14	0.750	0.760	0.730	0.760	0.605	10,747,100
2022-06-13	0.770	0.770	0.740	0.750	0.597	15,112,700
2022-06-10	0.780	0.780	0.770	0.780	0.620	3,280,000
2022-06-09	0.770	0.790	0.770	0.780	0.620	16,000,000
2022-06-08	0.770	0.780	0.760	0.770	0.613	12,472,790
2022-06-07	0.760	0.770	0.750	0.770	0.613	8,010,000
2022-06-06	0.760	0.760	0.750	0.760	0.605	8,522,400
2022-06-02	0.780	0.780	0.740	0.760	0.605	20,269,199

← NewerPage 18 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.