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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.36	0.36	0.37	0.32	6.4M
February 16, 2026	0.32	0.33	0.33	0.33	0.32	1.31M
February 13, 2026	0.31	0.31	0.31	0.31	0.31	630,000
February 12, 2026	0.31	0.32	0.32	0.32	0.31	820,000
February 11, 2026	0.32	0.32	0.32	0.32	0.31	987,347
February 10, 2026	0.3	0.32	0.32	0.32	0.3	2.37M
February 09, 2026	0.28	0.3	0.3	0.3	0.28	2.58M
February 06, 2026	0.29	0.28	0.28	0.3	0.28	3.46M
February 05, 2026	0.3	0.29	0.29	0.3	0.28	4.01M
February 04, 2026	0.31	0.3	0.3	0.31	0.29	3.99M
February 03, 2026	0.32	0.32	0.32	0.32	0.31	1.57M
February 02, 2026	0.33	0.31	0.31	0.33	0.31	10.47M
January 30, 2026	0.34	0.33	0.33	0.34	0.33	1.88M
January 29, 2026	0.34	0.34	0.34	0.35	0.33	1.96M
January 28, 2026	0.34	0.33	0.33	0.35	0.33	6.98M
January 27, 2026	0.35	0.35	0.35	0.35	0.34	3.83M
January 26, 2026	0.34	0.35	0.35	0.35	0.34	3.07M
January 23, 2026	0.35	0.35	0.35	0.35	0.34	1.75M
January 22, 2026	0.35	0.35	0.35	0.36	0.35	2.11M
January 21, 2026	0.35	0.36	0.36	0.36	0.35	2.92M
January 20, 2026	0.35	0.36	0.36	0.36	0.35	1.06M
January 19, 2026	0.36	0.36	0.36	0.37	0.36	1.08M
January 16, 2026	0.38	0.37	0.37	0.38	0.37	1.71M
January 15, 2026	0.39	0.36	0.36	0.39	0.36	12.19M
January 14, 2026	0.34	0.38	0.38	0.39	0.34	8.95M
January 13, 2026	0.35	0.34	0.34	0.35	0.34	3.44M
January 12, 2026	0.36	0.35	0.35	0.36	0.34	10.6M
January 09, 2026	0.36	0.36	0.36	0.36	0.36	1.32M
January 08, 2026	0.37	0.37	0.37	0.37	0.36	3.05M
January 07, 2026	0.38	0.37	0.37	0.38	0.37	4.75M
January 06, 2026	0.38	0.38	0.38	0.38	0.37	2.54M
January 05, 2026	0.38	0.38	0.38	0.39	0.37	2.28M
January 02, 2026	0.36	0.38	0.38	0.38	0.36	3.11M
December 31, 2025	0.35	0.35	0.35	0.37	0.35	1.02M
December 30, 2025	0.34	0.35	0.35	0.35	0.34	2.22M
December 29, 2025	0.36	0.34	0.34	0.36	0.33	10.77M
December 24, 2025	0.36	0.36	0.36	0.36	0.36	650,000
December 23, 2025	0.36	0.36	0.36	0.38	0.36	3.51M
December 22, 2025	0.37	0.37	0.37	0.37	0.36	3.32M
December 19, 2025	0.38	0.37	0.37	0.38	0.36	4.08M
December 18, 2025	0.38	0.38	0.38	0.38	0.37	3.03M
December 17, 2025	0.37	0.38	0.38	0.39	0.37	2.94M
December 16, 2025	0.38	0.37	0.37	0.38	0.37	1.82M
December 15, 2025	0.37	0.38	0.38	0.39	0.37	1.9M
December 12, 2025	0.37	0.37	0.37	0.38	0.36	4.57M
December 11, 2025	0.38	0.37	0.37	0.38	0.37	5.92M
December 10, 2025	0.38	0.39	0.39	0.39	0.38	2.63M
December 09, 2025	0.4	0.39	0.39	0.4	0.38	4.79M
December 08, 2025	0.41	0.4	0.4	0.41	0.39	2.55M
December 05, 2025	0.4	0.41	0.41	0.41	0.39	3.45M
December 04, 2025	0.39	0.4	0.4	0.4	0.39	2.57M
December 03, 2025	0.41	0.4	0.4	0.41	0.39	2.39M
December 02, 2025	0.41	0.41	0.41	0.42	0.4	6.55M
December 01, 2025	0.4	0.41	0.41	0.42	0.4	9.39M
November 28, 2025	0.39	0.4	0.4	0.41	0.39	2.1M
November 27, 2025	0.38	0.4	0.4	0.41	0.38	8.1M
November 26, 2025	0.38	0.38	0.38	0.39	0.38	4.12M
November 25, 2025	0.39	0.38	0.38	0.4	0.38	27.59M
November 24, 2025	0.39	0.4	0.4	0.42	0.38	39.68M
November 21, 2025	0.38	0.39	0.39	0.41	0.36	46.72M

China New Economy Fund Limited (0080.HK) HKSE