Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.780	0.790	0.770	0.780	0.620	6,330,000
2022-05-31	0.750	0.790	0.750	0.780	0.620	45,085,801
2022-05-30	0.750	0.760	0.740	0.760	0.605	3,930,000
2022-05-27	0.750	0.760	0.740	0.750	0.597	15,630,000
2022-05-26	0.750	0.760	0.740	0.760	0.605	14,719,600
2022-05-25	0.740	0.750	0.730	0.750	0.597	13,306,460
2022-05-24	0.750	0.760	0.730	0.740	0.589	26,092,699
2022-05-23	0.750	0.750	0.740	0.750	0.597	6,340,000
2022-05-20	0.740	0.750	0.740	0.750	0.597	13,113,430
2022-05-19	0.730	0.750	0.730	0.730	0.581	4,474,000
2022-05-18	0.740	0.750	0.730	0.740	0.589	5,680,000
2022-05-17	0.730	0.750	0.720	0.750	0.597	12,640,000
2022-05-16	0.730	0.730	0.720	0.730	0.581	3,086,620
2022-05-13	0.720	0.740	0.710	0.730	0.581	9,502,000
2022-05-12	0.720	0.730	0.710	0.720	0.573	7,110,915
2022-05-11	0.710	0.730	0.710	0.720	0.573	7,979,676
2022-05-10	0.720	0.720	0.690	0.710	0.565	16,203,800
2022-05-06	0.730	0.730	0.710	0.730	0.581	7,631,100
2022-05-05	0.750	0.750	0.730	0.740	0.589	6,040,000
2022-05-04	0.750	0.750	0.740	0.750	0.597	1,810,700
2022-05-03	0.730	0.750	0.730	0.750	0.597	7,183,333
2022-04-29	0.730	0.740	0.710	0.730	0.581	16,340,000
2022-04-28	0.710	0.740	0.710	0.730	0.581	8,770,000
2022-04-27	0.710	0.720	0.690	0.710	0.565	23,528,000
2022-04-26	0.720	0.730	0.700	0.710	0.565	16,180,000
2022-04-25	0.730	0.740	0.710	0.720	0.573	21,317,100
2022-04-22	0.730	0.750	0.720	0.740	0.589	9,930,112
2022-04-21	0.760	0.760	0.730	0.740	0.589	24,462,100
2022-04-20	0.770	0.770	0.750	0.770	0.613	18,425,189
2022-04-19	0.760	0.770	0.760	0.770	0.613	5,231,242
2022-04-14	0.770	0.780	0.760	0.770	0.613	7,940,000
2022-04-13	0.760	0.780	0.760	0.770	0.613	9,040,000
2022-04-12	0.770	0.780	0.760	0.780	0.620	13,320,700
2022-04-11	0.790	0.790	0.760	0.770	0.613	30,367,461
2022-04-08	0.780	0.800	0.770	0.790	0.628	38,912,719
2022-04-07	0.760	0.790	0.750	0.780	0.620	50,437,480
2022-04-06	0.740	0.770	0.740	0.760	0.605	41,683,953
2022-04-04	0.750	0.760	0.730	0.740	0.589	17,579,160
2022-04-01	0.730	0.750	0.730	0.750	0.597	4,257,100
2022-03-31	0.750	0.750	0.730	0.730	0.581	17,574,320
2022-03-30	0.750	0.760	0.730	0.750	0.597	19,951,480
2022-03-29	0.740	0.750	0.730	0.750	0.597	6,994,100
2022-03-28	0.730	0.750	0.730	0.740	0.589	11,630,000
2022-03-25	0.720	0.740	0.710	0.720	0.573	31,760,000
2022-03-24	0.740	0.740	0.720	0.730	0.581	10,593,550
2022-03-23	0.750	0.750	0.720	0.740	0.589	34,157,551
2022-03-22	0.730	0.750	0.720	0.750	0.597	22,100,000
2022-03-21	0.720	0.740	0.710	0.730	0.581	20,474,850
2022-03-18	0.700	0.710	0.690	0.710	0.565	26,212,391
2022-03-17	0.710	0.730	0.680	0.700	0.557	34,808,398
2022-03-16	0.640	0.700	0.640	0.700	0.557	48,520,000
2022-03-15	0.670	0.690	0.620	0.620	0.493	66,683,219
2022-03-14	0.720	0.720	0.670	0.680	0.541	44,107,000
2022-03-11	0.740	0.740	0.700	0.730	0.581	51,390,727
2022-03-10	0.770	0.780	0.740	0.750	0.597	17,974,400
2022-03-09	0.760	0.780	0.740	0.770	0.613	40,040,000
2022-03-08	0.730	0.760	0.720	0.740	0.589	38,928,793
2022-03-07	0.740	0.740	0.710	0.730	0.581	19,054,660
2022-03-04	0.740	0.750	0.720	0.750	0.597	13,840,000
2022-03-03	0.740	0.750	0.730	0.750	0.597	26,330,000

← NewerPage 19 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.