Concord New Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.540	0.540	0.530	0.530	0.488	2,890,000
2024-11-06	0.530	0.540	0.520	0.530	0.488	4,530,000
2024-11-05	0.530	0.530	0.530	0.530	0.488	915,192
2024-11-04	0.530	0.540	0.520	0.530	0.488	7,830,000
2024-11-01	0.540	0.540	0.520	0.540	0.497	3,220,000
2024-10-31	0.530	0.540	0.520	0.530	0.488	4,428,838
2024-10-30	0.520	0.540	0.520	0.530	0.488	14,888,830
2024-10-29	0.550	0.550	0.520	0.530	0.488	17,542,721
2024-10-28	0.540	0.540	0.530	0.540	0.497	4,235,576
2024-10-25	0.550	0.560	0.540	0.540	0.497	7,538,000
2024-10-24	0.560	0.560	0.540	0.550	0.506	4,240,000
2024-10-23	0.540	0.560	0.540	0.560	0.515	5,890,000
2024-10-22	0.540	0.550	0.540	0.540	0.497	2,920,000
2024-10-21	0.550	0.550	0.530	0.550	0.506	10,181,400
2024-10-18	0.540	0.550	0.530	0.540	0.497	4,500,000
2024-10-17	0.540	0.550	0.530	0.540	0.497	2,750,000
2024-10-16	0.540	0.550	0.530	0.540	0.497	4,100,000
2024-10-15	0.540	0.550	0.520	0.540	0.497	16,111,480
2024-10-14	0.550	0.560	0.530	0.540	0.497	5,230,000
2024-10-10	0.550	0.570	0.540	0.560	0.515	7,040,000
2024-10-09	0.570	0.570	0.530	0.540	0.497	32,721,600
2024-10-08	0.630	0.640	0.550	0.560	0.515	36,170,000
2024-10-07	0.590	0.630	0.590	0.630	0.580	39,480,020
2024-10-04	0.560	0.590	0.560	0.590	0.543	15,590,000
2024-10-03	0.580	0.580	0.550	0.570	0.525	16,440,000
2024-10-02	0.570	0.590	0.570	0.580	0.534	22,992,609
2024-09-30	0.570	0.580	0.550	0.570	0.525	42,320,820
2024-09-27	0.560	0.570	0.550	0.560	0.515	21,238,840
2024-09-26	0.550	0.560	0.550	0.560	0.515	5,920,000
2024-09-25	0.550	0.560	0.540	0.550	0.506	5,960,000
2024-09-24	0.530	0.550	0.530	0.540	0.497	6,340,000
2024-09-23	0.530	0.540	0.520	0.530	0.488	10,470,000
2024-09-20	0.520	0.530	0.520	0.520	0.479	9,770,000
2024-09-19	0.520	0.530	0.520	0.530	0.488	3,410,000
2024-09-17	0.520	0.530	0.510	0.530	0.488	7,220,000
2024-09-16	0.520	0.530	0.510	0.520	0.479	8,840,000
2024-09-13	0.520	0.530	0.510	0.520	0.479	6,950,000
2024-09-12	0.520	0.530	0.520	0.520	0.479	6,998,632
2024-09-11	0.520	0.530	0.510	0.520	0.479	20,010,000
2024-09-10	0.520	0.530	0.510	0.530	0.488	13,940,300
2024-09-09	0.510	0.530	0.510	0.520	0.479	10,667,260
2024-09-05	0.530	0.540	0.520	0.520	0.479	19,375,490
2024-09-04	0.530	0.540	0.530	0.530	0.488	3,640,000
2024-09-03	0.520	0.540	0.520	0.530	0.488	13,570,000
2024-09-02	0.540	0.540	0.520	0.540	0.497	22,250,000
2024-08-30	0.540	0.550	0.530	0.540	0.497	9,871,762
2024-08-29	0.540	0.550	0.530	0.540	0.497	12,330,000
2024-08-28	0.540	0.550	0.520	0.540	0.497	27,360,000
2024-08-27	0.560	0.570	0.530	0.530	0.488	17,240,000
2024-08-26	0.580	0.580	0.560	0.570	0.525	55,710,000
2024-08-23	0.590	0.600	0.580	0.590	0.543	9,780,000
2024-08-22	0.590	0.600	0.590	0.590	0.543	1,620,000
2024-08-21	0.590	0.600	0.590	0.590	0.543	2,030,000
2024-08-20	0.590	0.590	0.580	0.590	0.543	9,200,000
2024-08-19	0.590	0.600	0.580	0.590	0.543	11,750,000
2024-08-16	0.600	0.600	0.590	0.600	0.552	3,690,000
2024-08-15	0.600	0.600	0.590	0.590	0.543	670,000
2024-08-14	0.600	0.600	0.590	0.600	0.552	1,178,184
2024-08-13	0.590	0.600	0.590	0.600	0.552	310,000
2024-08-12	0.590	0.600	0.590	0.590	0.543	1,110,169

← NewerPage 9 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.