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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.37	0.35	0.35	0.37	0.35	9.62M
July 29, 2025	0.38	0.37	0.37	0.39	0.34	23.39M
July 28, 2025	0.4	0.38	0.38	0.41	0.38	37.53M
July 25, 2025	0.41	0.4	0.4	0.41	0.38	29.92M
July 24, 2025	0.46	0.4	0.4	0.46	0.4	49.7M
July 23, 2025	0.41	0.46	0.46	0.46	0.39	53.85M
July 22, 2025	0.42	0.4	0.4	0.42	0.39	27.57M
July 21, 2025	0.45	0.42	0.42	0.5	0.41	85.75M
July 18, 2025	0.5	0.44	0.44	0.7	0.4	241.94M
July 17, 2025	0.09	0.09	0.09	0.09	0.09	0
July 16, 2025	0.09	0.09	0.09	0.09	0.09	0
July 15, 2025	0.09	0.09	0.09	0.09	0.09	0
July 14, 2025	0.09	0.09	0.09	0.09	0.09	0
July 11, 2025	0.09	0.09	0.09	0.09	0.09	0
July 10, 2025	0.09	0.09	0.09	0.09	0.09	0
July 09, 2025	0.09	0.09	0.09	0.09	0.09	0
July 08, 2025	0.09	0.09	0.09	0.09	0.09	0
July 07, 2025	0.09	0.09	0.09	0.09	0.09	0
July 04, 2025	0.09	0.09	0.09	0.09	0.09	2.01M
July 03, 2025	0.08	0.09	0.09	0.09	0.08	5.72M
July 02, 2025	0.07	0.07	0.07	0.08	0.07	1.46M
June 30, 2025	0.07	0.07	0.07	0.07	0.07	2.27M
June 27, 2025	0.07	0.07	0.07	0.07	0.07	530,000
June 26, 2025	0.06	0.06	0.06	0.07	0.06	570,000
June 25, 2025	0.06	0.07	0.07	0.07	0.06	475,000
June 24, 2025	0.06	0.06	0.06	0.06	0.06	830,000
June 23, 2025	0.06	0.06	0.06	0.06	0.06	490,000
June 20, 2025	0.06	0.06	0.06	0.07	0.06	240,000
June 19, 2025	0.06	0.06	0.06	0.06	0.06	740,000
June 18, 2025	0.06	0.06	0.06	0.07	0.06	230,000
June 17, 2025	0.06	0.06	0.06	0.07	0.06	2.06M
June 16, 2025	0.07	0.07	0.07	0.07	0.06	7.34M
June 13, 2025	0.08	0.08	0.08	0.08	0.07	26.02M
June 12, 2025	0.08	0.08	0.08	0.08	0.07	280,000
June 11, 2025	0.07	0.08	0.08	0.08	0.07	6.91M
June 10, 2025	0.07	0.07	0.07	0.07	0.07	0
June 09, 2025	0.07	0.07	0.07	0.08	0.07	430,000
June 06, 2025	0.07	0.07	0.07	0.07	0.07	180,000
June 05, 2025	0.07	0.07	0.07	0.07	0.07	400,000
June 04, 2025	0.06	0.06	0.06	0.06	0.06	0
June 03, 2025	0.07	0.06	0.06	0.07	0.06	2.03M
June 02, 2025	0.07	0.07	0.07	0.07	0.07	0
May 30, 2025	0.06	0.07	0.07	0.07	0.06	240,000

China New Economy Fund Limited (0080.HK) HKSE