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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.42	0.4	0.4	0.42	0.4	15.55M
August 15, 2025	0.4	0.41	0.41	0.43	0.4	22.98M
August 14, 2025	0.41	0.4	0.4	0.44	0.4	59.18M
August 13, 2025	0.41	0.41	0.41	0.41	0.39	28.53M
August 12, 2025	0.38	0.4	0.4	0.43	0.38	76.87M
August 11, 2025	0.42	0.38	0.38	0.42	0.37	38.55M
August 08, 2025	0.35	0.4	0.4	0.4	0.35	32.2M
August 07, 2025	0.35	0.35	0.35	0.35	0.34	2.89M
August 06, 2025	0.35	0.34	0.34	0.36	0.33	19.67M
August 05, 2025	0.36	0.35	0.35	0.36	0.35	2.87M
August 04, 2025	0.35	0.36	0.36	0.37	0.34	5.43M
August 01, 2025	0.38	0.36	0.36	0.38	0.35	11.45M
July 31, 2025	0.35	0.38	0.38	0.42	0.35	19.51M

China New Economy Fund Limited (0080.HK) HKSE