Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.490	0.495	0.490	0.495	0.456	6,160,000
2025-05-08	0.480	0.490	0.480	0.490	0.451	6,360,000
2025-05-07	0.480	0.480	0.475	0.480	0.442	1,790,000
2025-05-06	0.470	0.480	0.470	0.480	0.442	3,130,000
2025-05-02	0.470	0.475	0.465	0.470	0.433	2,100,000
2025-04-30	0.465	0.470	0.465	0.470	0.433	2,571,000
2025-04-29	0.475	0.475	0.465	0.470	0.433	4,507,035
2025-04-28	0.465	0.475	0.465	0.475	0.437	9,720,000
2025-04-25	0.465	0.470	0.460	0.470	0.433	4,610,000
2025-04-24	0.465	0.470	0.460	0.465	0.428	5,440,000
2025-04-23	0.455	0.470	0.455	0.465	0.428	5,650,000
2025-04-22	0.450	0.460	0.445	0.455	0.419	5,197,812
2025-04-17	0.445	0.450	0.440	0.450	0.414	5,220,000
2025-04-16	0.450	0.450	0.440	0.450	0.414	4,850,000
2025-04-15	0.445	0.455	0.440	0.450	0.414	5,150,000
2025-04-14	0.440	0.450	0.440	0.445	0.410	4,970,000
2025-04-11	0.445	0.445	0.435	0.440	0.405	20,298,471
2025-04-10	0.440	0.450	0.435	0.445	0.410	9,310,000
2025-04-09	0.425	0.440	0.425	0.435	0.400	49,160,000
2025-04-08	0.420	0.445	0.420	0.430	0.396	31,008,350
2025-04-07	0.435	0.445	0.415	0.420	0.387	88,511,000
2025-04-03	0.445	0.455	0.440	0.455	0.419	8,380,000
2025-04-02	0.450	0.455	0.445	0.450	0.414	15,739,480
2025-04-01	0.450	0.455	0.450	0.450	0.414	6,560,000
2025-03-31	0.460	0.460	0.445	0.450	0.414	44,710,000
2025-03-28	0.465	0.465	0.460	0.460	0.423	6,463,816
2025-03-27	0.470	0.470	0.460	0.460	0.423	25,920,000
2025-03-26	0.470	0.485	0.465	0.470	0.433	10,900,000
2025-03-25	0.470	0.470	0.465	0.465	0.428	5,290,000
2025-03-24	0.465	0.470	0.465	0.470	0.433	2,020,000
2025-03-21	0.465	0.465	0.460	0.460	0.423	45,330,000
2025-03-20	0.470	0.475	0.465	0.470	0.433	9,860,000
2025-03-19	0.470	0.475	0.470	0.470	0.433	9,920,000
2025-03-18	0.475	0.480	0.465	0.470	0.433	30,773,100
2025-03-17	0.475	0.480	0.470	0.475	0.437	25,750,000
2025-03-14	0.480	0.485	0.470	0.475	0.437	42,940,000
2025-03-13	0.480	0.485	0.475	0.480	0.442	17,836,410
2025-03-12	0.495	0.495	0.480	0.485	0.446	57,780,000
2025-03-11	0.510	0.510	0.490	0.495	0.456	56,850,000
2025-03-10	0.500	0.510	0.500	0.500	0.460	8,880,000
2025-03-07	0.500	0.510	0.490	0.495	0.456	13,826,630
2025-03-06	0.500	0.510	0.500	0.500	0.460	7,460,000
2025-03-05	0.495	0.510	0.495	0.500	0.460	11,244,910
2025-03-04	0.495	0.500	0.490	0.495	0.456	6,510,000
2025-03-03	0.480	0.495	0.475	0.495	0.456	15,422,490
2025-02-28	0.480	0.480	0.470	0.475	0.437	16,340,000
2025-02-27	0.480	0.480	0.465	0.480	0.442	14,510,000
2025-02-26	0.480	0.485	0.470	0.475	0.437	13,115,420
2025-02-25	0.480	0.485	0.475	0.480	0.442	11,950,000
2025-02-24	0.475	0.490	0.475	0.485	0.446	22,436,840
2025-02-21	0.465	0.475	0.460	0.470	0.433	14,811,000
2025-02-20	0.460	0.465	0.460	0.465	0.428	6,670,000
2025-02-19	0.465	0.465	0.460	0.460	0.423	4,810,000
2025-02-18	0.460	0.465	0.460	0.465	0.428	2,570,000
2025-02-17	0.455	0.470	0.455	0.465	0.428	5,120,000
2025-02-14	0.455	0.460	0.450	0.460	0.423	5,100,500
2025-02-13	0.470	0.470	0.450	0.460	0.423	14,050,000
2025-02-12	0.465	0.475	0.460	0.470	0.433	8,440,000
2025-02-11	0.470	0.475	0.460	0.465	0.428	11,901,560
2025-02-10	0.475	0.475	0.470	0.475	0.437	6,390,280

← NewerPage 7 of 21 · 1,229 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.