Concord New Energy Group Limited - 0182.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	0.39	0.39	0.39	0.39	0.38	2.32M
October 23, 2025	0.39	0.39	0.39	0.39	0.38	5.11M
October 22, 2025	0.39	0.39	0.39	0.39	0.39	760,000
October 21, 2025	0.39	0.39	0.39	0.4	0.39	12.62M
October 20, 2025	0.39	0.39	0.39	0.4	0.38	13.44M
October 17, 2025	0.39	0.39	0.39	0.39	0.38	26.95M
October 16, 2025	0.39	0.39	0.39	0.39	0.38	18.91M
October 15, 2025	0.4	0.39	0.39	0.4	0.37	73.57M
October 14, 2025	0.4	0.4	0.4	0.41	0.39	9.11M
October 13, 2025	0.4	0.4	0.4	0.4	0.39	10.01M
October 10, 2025	0.4	0.41	0.41	0.41	0.4	5.99M
October 09, 2025	0.4	0.41	0.41	0.41	0.4	4.65M
October 08, 2025	0.4	0.4	0.4	0.41	0.4	13.39M
October 06, 2025	0.41	0.41	0.41	0.41	0.4	5.62M
October 03, 2025	0.4	0.4	0.4	0.41	0.4	15.13M
October 02, 2025	0.4	0.4	0.4	0.4	0.4	8.42M
September 30, 2025	0.4	0.4	0.4	0.4	0.4	4.26M
September 29, 2025	0.4	0.4	0.4	0.4	0.4	8.05M
September 26, 2025	0.4	0.4	0.4	0.4	0.4	6.02M
September 25, 2025	0.4	0.4	0.4	0.4	0.4	4.46M
September 24, 2025	0.4	0.4	0.4	0.41	0.4	4.96M
September 23, 2025	0.41	0.41	0.41	0.41	0.4	15.66M
September 22, 2025	0.4	0.41	0.41	0.41	0.4	10.28M
September 19, 2025	0.4	0.4	0.4	0.41	0.4	9.82M
September 18, 2025	0.4	0.4	0.4	0.41	0.4	6.26M
September 17, 2025	0.4	0.4	0.4	0.41	0.4	25.33M
September 16, 2025	0.4	0.41	0.41	0.41	0.4	2.38M
September 15, 2025	0.4	0.4	0.4	0.41	0.4	5.78M
September 12, 2025	0.4	0.4	0.4	0.41	0.4	10.56M
September 11, 2025	0.41	0.4	0.4	0.41	0.4	17.09M
September 10, 2025	0.42	0.4	0.4	0.42	0.4	19.27M
September 09, 2025	0.41	0.42	0.42	0.42	0.41	16.14M
September 08, 2025	0.39	0.41	0.41	0.41	0.39	48.82M
September 05, 2025	0.38	0.39	0.39	0.4	0.38	23.91M
September 04, 2025	0.4	0.39	0.39	0.4	0.39	7.79M
September 03, 2025	0.4	0.4	0.4	0.4	0.39	8.34M
September 02, 2025	0.4	0.4	0.4	0.4	0.39	1.83M
September 01, 2025	0.4	0.4	0.4	0.4	0.39	10.24M
August 29, 2025	0.39	0.4	0.4	0.4	0.39	12.05M
August 28, 2025	0.4	0.39	0.39	0.4	0.39	7.71M
August 27, 2025	0.41	0.4	0.4	0.41	0.39	20.37M
August 26, 2025	0.41	0.41	0.41	0.41	0.41	12.19M
August 25, 2025	0.41	0.41	0.41	0.41	0.41	18.3M
August 22, 2025	0.41	0.41	0.41	0.41	0.41	4.36M
August 21, 2025	0.41	0.41	0.41	0.42	0.41	20.63M
August 20, 2025	0.42	0.41	0.41	0.42	0.41	8.89M
August 19, 2025	0.42	0.42	0.42	0.42	0.41	13.7M
August 18, 2025	0.42	0.42	0.42	0.42	0.42	10.59M
August 15, 2025	0.42	0.42	0.42	0.42	0.41	9.26M
August 14, 2025	0.42	0.42	0.42	0.42	0.41	9.55M
August 13, 2025	0.42	0.42	0.42	0.42	0.41	30.46M
August 12, 2025	0.42	0.42	0.42	0.43	0.42	9.19M
August 11, 2025	0.42	0.42	0.42	0.42	0.42	3.34M
August 08, 2025	0.42	0.42	0.42	0.42	0.42	4.19M
August 07, 2025	0.42	0.42	0.42	0.43	0.42	14.17M
August 06, 2025	0.42	0.42	0.42	0.42	0.41	9.48M
August 05, 2025	0.41	0.42	0.42	0.42	0.41	15.46M
August 04, 2025	0.41	0.41	0.41	0.42	0.4	27.06M
August 01, 2025	0.41	0.41	0.41	0.41	0.41	6.65M
July 31, 2025	0.41	0.42	0.42	0.42	0.41	6.43M

Concord New Energy Group Limited (0182.HK) HKSE