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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China New Economy Fund Limited (0080.HK) HKSE