Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.740	0.750	0.730	0.740	0.589	6,590,000
2022-03-01	0.730	0.750	0.730	0.740	0.589	9,969,982
2022-02-28	0.730	0.730	0.710	0.730	0.581	12,814,090
2022-02-25	0.710	0.740	0.710	0.740	0.589	10,390,000
2022-02-24	0.700	0.720	0.700	0.700	0.557	14,580,000
2022-02-23	0.700	0.720	0.690	0.710	0.565	12,960,000
2022-02-22	0.700	0.710	0.680	0.700	0.557	25,302,480
2022-02-21	0.710	0.710	0.700	0.710	0.565	6,940,000
2022-02-18	0.720	0.720	0.700	0.710	0.565	19,810,000
2022-02-17	0.710	0.720	0.690	0.720	0.573	13,087,930
2022-02-16	0.720	0.720	0.700	0.710	0.565	29,936,100
2022-02-15	0.710	0.730	0.710	0.720	0.573	5,240,000
2022-02-14	0.730	0.730	0.700	0.710	0.565	13,901,730
2022-02-11	0.750	0.750	0.720	0.730	0.581	19,935,000
2022-02-10	0.750	0.760	0.740	0.750	0.597	18,211,869
2022-02-09	0.760	0.760	0.740	0.750	0.597	10,790,000
2022-02-08	0.750	0.760	0.740	0.750	0.597	33,171,570
2022-02-07	0.750	0.760	0.740	0.760	0.605	20,020,000
2022-02-04	0.750	0.750	0.730	0.740	0.589	10,777,070
2022-01-31	0.720	0.750	0.720	0.750	0.597	10,424,200
2022-01-28	0.710	0.740	0.700	0.710	0.565	25,580,000
2022-01-27	0.720	0.730	0.700	0.710	0.565	16,650,000
2022-01-26	0.710	0.740	0.710	0.720	0.573	17,570,000
2022-01-25	0.740	0.750	0.710	0.710	0.565	24,090,000
2022-01-24	0.750	0.760	0.740	0.750	0.597	9,120,000
2022-01-21	0.750	0.760	0.740	0.750	0.597	14,040,000
2022-01-20	0.740	0.760	0.740	0.760	0.605	14,440,000
2022-01-19	0.750	0.760	0.740	0.750	0.597	7,066,597
2022-01-18	0.740	0.760	0.740	0.750	0.597	26,597,920
2022-01-17	0.750	0.750	0.730	0.740	0.589	15,970,000
2022-01-14	0.740	0.750	0.730	0.750	0.597	12,440,920
2022-01-13	0.760	0.770	0.740	0.750	0.597	25,467,930
2022-01-12	0.760	0.770	0.750	0.760	0.605	15,530,000
2022-01-11	0.750	0.780	0.750	0.750	0.597	30,940,000
2022-01-10	0.760	0.770	0.750	0.750	0.597	16,340,000
2022-01-07	0.790	0.800	0.750	0.760	0.605	35,690,000
2022-01-06	0.770	0.780	0.750	0.770	0.613	26,060,000
2022-01-05	0.810	0.810	0.770	0.770	0.613	37,091,719
2022-01-04	0.850	0.850	0.790	0.810	0.644	55,130,000
2022-01-03	0.820	0.860	0.820	0.850	0.676	45,530,000
2021-12-31	0.840	0.840	0.790	0.820	0.652	49,170,000
2021-12-30	0.830	0.840	0.820	0.840	0.668	12,975,000
2021-12-29	0.830	0.830	0.800	0.820	0.652	24,099,510
2021-12-28	0.850	0.850	0.810	0.830	0.660	37,485,859
2021-12-24	0.860	0.860	0.840	0.860	0.684	12,389,980
2021-12-23	0.800	0.860	0.790	0.850	0.676	93,404,078
2021-12-22	0.820	0.820	0.790	0.800	0.636	20,028,000
2021-12-21	0.800	0.820	0.790	0.810	0.644	47,326,871
2021-12-20	0.870	0.890	0.800	0.810	0.644	41,590,000
2021-12-17	0.870	0.900	0.860	0.870	0.692	30,600,000
2021-12-16	0.830	0.880	0.830	0.870	0.692	69,166,141
2021-12-15	0.760	0.840	0.760	0.820	0.652	64,660,000
2021-12-14	0.780	0.790	0.760	0.770	0.613	16,740,000
2021-12-13	0.800	0.810	0.780	0.790	0.628	28,710,000
2021-12-10	0.800	0.810	0.790	0.800	0.636	14,340,000
2021-12-09	0.790	0.810	0.790	0.810	0.644	19,480,000
2021-12-08	0.780	0.790	0.770	0.780	0.620	8,980,000
2021-12-07	0.780	0.790	0.770	0.770	0.613	7,538,720
2021-12-06	0.790	0.800	0.760	0.770	0.613	15,642,290
2021-12-03	0.780	0.800	0.740	0.790	0.628	36,610,000

← NewerPage 20 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.