Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.470	0.480	0.470	0.475	0.437	5,032,500
2025-02-06	0.475	0.480	0.470	0.470	0.433	5,648,000
2025-02-05	0.470	0.475	0.470	0.470	0.433	2,990,000
2025-02-04	0.470	0.480	0.470	0.475	0.437	3,350,000
2025-02-03	0.475	0.475	0.470	0.470	0.433	7,255,420
2025-01-28	0.480	0.480	0.475	0.475	0.437	520,000
2025-01-27	0.480	0.480	0.475	0.480	0.442	900,000
2025-01-24	0.475	0.480	0.470	0.475	0.437	2,550,000
2025-01-23	0.475	0.480	0.470	0.475	0.437	3,840,020
2025-01-22	0.470	0.480	0.465	0.475	0.437	13,640,560
2025-01-21	0.495	0.495	0.460	0.485	0.446	17,560,000
2025-01-20	0.490	0.495	0.490	0.495	0.456	4,190,000
2025-01-17	0.495	0.500	0.490	0.495	0.456	7,360,000
2025-01-16	0.500	0.500	0.485	0.495	0.456	14,080,000
2025-01-15	0.500	0.510	0.490	0.500	0.460	10,400,000
2025-01-14	0.500	0.510	0.500	0.500	0.460	20,550,000
2025-01-13	0.510	0.510	0.500	0.500	0.460	12,510,000
2025-01-10	0.500	0.510	0.500	0.500	0.460	11,170,000
2025-01-09	0.510	0.510	0.500	0.510	0.469	15,180,000
2025-01-08	0.510	0.520	0.500	0.510	0.469	21,920,000
2025-01-07	0.500	0.510	0.500	0.510	0.469	22,050,000
2025-01-06	0.510	0.520	0.500	0.500	0.460	12,757,300
2025-01-03	0.510	0.510	0.500	0.510	0.469	9,550,000
2025-01-02	0.510	0.520	0.510	0.510	0.469	10,970,000
2024-12-31	0.510	0.520	0.510	0.510	0.469	4,060,000
2024-12-30	0.510	0.520	0.510	0.520	0.479	2,730,000
2024-12-27	0.510	0.520	0.510	0.510	0.469	2,510,803
2024-12-24	0.510	0.520	0.510	0.510	0.469	6,660,000
2024-12-23	0.510	0.520	0.510	0.510	0.469	9,015,576
2024-12-20	0.510	0.520	0.510	0.510	0.469	12,590,000
2024-12-19	0.510	0.520	0.510	0.510	0.469	12,350,000
2024-12-18	0.520	0.530	0.510	0.510	0.469	5,650,200
2024-12-17	0.520	0.530	0.510	0.530	0.488	11,240,000
2024-12-16	0.520	0.530	0.510	0.530	0.488	2,630,000
2024-12-13	0.520	0.530	0.510	0.530	0.488	5,663,000
2024-12-12	0.520	0.530	0.510	0.520	0.479	6,850,000
2024-12-11	0.520	0.530	0.510	0.520	0.479	7,947,457
2024-12-10	0.530	0.540	0.520	0.530	0.488	7,880,000
2024-12-09	0.520	0.530	0.520	0.530	0.488	7,840,000
2024-12-06	0.520	0.530	0.520	0.520	0.479	4,100,000
2024-12-05	0.520	0.530	0.510	0.520	0.479	4,902,000
2024-12-04	0.520	0.530	0.510	0.520	0.479	12,150,000
2024-12-03	0.520	0.530	0.520	0.520	0.479	6,015,192
2024-12-02	0.520	0.530	0.520	0.520	0.479	2,160,000
2024-11-29	0.520	0.530	0.520	0.520	0.479	5,140,000
2024-11-28	0.520	0.530	0.520	0.520	0.479	2,850,040
2024-11-27	0.510	0.530	0.510	0.520	0.479	5,087,657
2024-11-26	0.530	0.530	0.510	0.520	0.479	3,513,170
2024-11-25	0.520	0.530	0.510	0.530	0.488	11,900,380
2024-11-22	0.520	0.530	0.510	0.520	0.479	20,755,570
2024-11-21	0.530	0.530	0.520	0.520	0.479	6,350,000
2024-11-20	0.530	0.530	0.520	0.530	0.488	3,870,000
2024-11-19	0.530	0.530	0.520	0.520	0.479	2,225,192
2024-11-18	0.520	0.540	0.520	0.530	0.488	11,670,000
2024-11-15	0.530	0.530	0.520	0.530	0.488	3,271,000
2024-11-14	0.530	0.530	0.520	0.530	0.488	19,500,000
2024-11-13	0.530	0.530	0.520	0.530	0.488	2,683,768
2024-11-12	0.530	0.530	0.520	0.520	0.479	6,370,000
2024-11-11	0.530	0.540	0.530	0.530	0.488	2,070,000
2024-11-08	0.540	0.540	0.530	0.540	0.497	1,590,000

← NewerPage 8 of 21 · 1,233 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.