Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.810	0.810	0.770	0.780	0.620	23,612,650
2021-12-01	0.810	0.820	0.790	0.810	0.644	17,246,609
2021-11-30	0.790	0.800	0.760	0.800	0.636	45,357,660
2021-11-29	0.740	0.790	0.730	0.790	0.628	63,740,000
2021-11-26	0.750	0.760	0.730	0.740	0.589	22,232,289
2021-11-25	0.750	0.770	0.750	0.750	0.597	38,675,859
2021-11-24	0.750	0.760	0.740	0.750	0.597	24,998,490
2021-11-23	0.770	0.770	0.740	0.750	0.597	28,724,580
2021-11-22	0.800	0.800	0.760	0.770	0.613	26,680,000
2021-11-19	0.780	0.800	0.760	0.800	0.636	36,480,000
2021-11-18	0.770	0.780	0.760	0.780	0.620	19,111,811
2021-11-17	0.780	0.780	0.760	0.780	0.620	6,230,000
2021-11-16	0.750	0.780	0.750	0.780	0.620	16,040,000
2021-11-15	0.760	0.770	0.740	0.760	0.605	17,610,000
2021-11-12	0.770	0.780	0.750	0.760	0.605	16,162,290
2021-11-11	0.760	0.770	0.750	0.770	0.613	15,190,000
2021-11-10	0.780	0.790	0.750	0.760	0.605	28,840,000
2021-11-09	0.780	0.790	0.770	0.790	0.628	24,600,000
2021-11-08	0.790	0.790	0.740	0.760	0.605	43,692,641
2021-11-05	0.810	0.810	0.770	0.780	0.620	26,795,039
2021-11-04	0.780	0.810	0.770	0.810	0.644	37,041,398
2021-11-03	0.770	0.800	0.770	0.780	0.620	11,759,300
2021-11-02	0.800	0.800	0.760	0.770	0.613	30,952,289
2021-11-01	0.810	0.810	0.780	0.790	0.628	21,100,000
2021-10-29	0.820	0.820	0.770	0.820	0.652	55,062,113
2021-10-28	0.810	0.840	0.810	0.820	0.652	42,444,000
2021-10-27	0.800	0.820	0.780	0.820	0.652	49,260,039
2021-10-26	0.800	0.820	0.790	0.800	0.636	48,230,000
2021-10-25	0.780	0.820	0.780	0.800	0.636	82,709,430
2021-10-22	0.800	0.810	0.760	0.780	0.620	37,058,859
2021-10-21	0.820	0.830	0.780	0.800	0.636	86,861,273
2021-10-20	0.840	0.840	0.810	0.820	0.652	20,350,000
2021-10-19	0.800	0.840	0.800	0.830	0.660	37,710,000
2021-10-18	0.810	0.810	0.770	0.800	0.636	73,890,000

← NewerPage 21 of 21 · 1,234 trading days

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.