China New Economy Fund Limited - 0080.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.42	0.42	0.42	0.43	0.41	21.15M
November 12, 2025	0.43	0.44	0.44	0.46	0.43	6.83M
November 11, 2025	0.43	0.43	0.43	0.44	0.43	3.85M
November 10, 2025	0.43	0.44	0.44	0.44	0.42	1.79M
November 07, 2025	0.42	0.43	0.43	0.44	0.42	1.36M
November 06, 2025	0.44	0.43	0.43	0.44	0.42	7.93M
November 05, 2025	0.43	0.44	0.44	0.44	0.42	2.13M
November 04, 2025	0.45	0.44	0.44	0.46	0.43	25.55M
November 03, 2025	0.42	0.44	0.44	0.45	0.42	8.3M
October 31, 2025	0.44	0.42	0.42	0.44	0.42	14.38M
October 30, 2025	0.46	0.44	0.44	0.47	0.43	35.42M
October 28, 2025	0.47	0.46	0.46	0.47	0.44	22.17M
October 27, 2025	0.48	0.47	0.47	0.49	0.46	14.06M
October 24, 2025	0.49	0.48	0.48	0.5	0.47	9.75M
October 23, 2025	0.49	0.49	0.49	0.49	0.47	12.72M
October 22, 2025	0.5	0.49	0.49	0.52	0.49	21.53M
October 21, 2025	0.49	0.49	0.49	0.51	0.48	6.94M
October 20, 2025	0.5	0.49	0.49	0.51	0.48	13.69M
October 17, 2025	0.54	0.49	0.49	0.56	0.48	24.93M
October 16, 2025	0.57	0.55	0.55	0.58	0.53	34.63M
October 15, 2025	0.55	0.56	0.56	0.57	0.54	6.69M
October 14, 2025	0.59	0.54	0.54	0.59	0.53	13.23M
October 13, 2025	0.55	0.58	0.58	0.58	0.52	10.76M
October 10, 2025	0.62	0.56	0.56	0.63	0.54	21.67M
October 09, 2025	0.58	0.62	0.62	0.66	0.53	39.91M
October 08, 2025	0.52	0.56	0.56	0.59	0.52	104.93M
October 06, 2025	0.41	0.51	0.51	0.52	0.41	81.05M
October 03, 2025	0.43	0.48	0.48	0.49	0.41	44.49M
October 02, 2025	0.49	0.5	0.5	0.52	0.49	9.64M
September 30, 2025	0.49	0.49	0.49	0.52	0.48	20.9M
September 29, 2025	0.47	0.49	0.49	0.49	0.45	18.51M
September 26, 2025	0.47	0.47	0.47	0.48	0.45	6.65M
September 25, 2025	0.48	0.47	0.47	0.49	0.47	8.63M
September 24, 2025	0.5	0.48	0.48	0.5	0.48	7.73M
September 23, 2025	0.49	0.5	0.5	0.51	0.49	8.64M
September 22, 2025	0.51	0.5	0.5	0.52	0.48	14.48M
September 19, 2025	0.49	0.5	0.5	0.55	0.49	40M
September 18, 2025	0.48	0.49	0.49	0.5	0.48	8.54M
September 17, 2025	0.5	0.49	0.49	0.51	0.48	9.59M
September 16, 2025	0.5	0.5	0.5	0.53	0.47	21.9M
September 15, 2025	0.52	0.5	0.5	0.52	0.48	28.24M
September 12, 2025	0.52	0.52	0.52	0.53	0.5	16.46M
September 11, 2025	0.53	0.52	0.52	0.54	0.51	25.28M
September 10, 2025	0.48	0.53	0.53	0.55	0.48	67.78M
September 09, 2025	0.51	0.48	0.48	0.6	0.45	172.7M
September 08, 2025	0.41	0.53	0.53	0.56	0.39	144.16M
September 05, 2025	0.39	0.39	0.39	0.39	0.37	11.98M
September 04, 2025	0.41	0.39	0.39	0.42	0.38	16.44M
September 03, 2025	0.37	0.4	0.4	0.41	0.37	65.9M
September 02, 2025	0.37	0.37	0.37	0.39	0.37	19.36M
September 01, 2025	0.38	0.38	0.38	0.39	0.37	14.26M
August 29, 2025	0.37	0.38	0.38	0.38	0.35	27.56M
August 28, 2025	0.35	0.36	0.36	0.37	0.35	23.66M
August 27, 2025	0.37	0.35	0.35	0.38	0.35	21.35M
August 26, 2025	0.38	0.37	0.37	0.39	0.35	27.43M
August 25, 2025	0.39	0.38	0.38	0.4	0.35	33.49M
August 22, 2025	0.4	0.39	0.39	0.4	0.39	11.36M
August 21, 2025	0.38	0.39	0.39	0.4	0.38	6.05M
August 20, 2025	0.4	0.4	0.4	0.4	0.38	10.52M
August 19, 2025	0.4	0.4	0.4	0.4	0.39	6.16M

China New Economy Fund Limited (0080.HK) HKSE