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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.32	0.31	0.31	0.32	0.31	20.93M
December 03, 2025	0.33	0.32	0.32	0.33	0.32	15.65M
December 02, 2025	0.32	0.34	0.34	0.34	0.32	22.02M
December 01, 2025	0.32	0.32	0.32	0.32	0.32	10.88M
November 28, 2025	0.33	0.33	0.33	0.33	0.32	6.8M
November 27, 2025	0.32	0.33	0.33	0.33	0.32	8.03M
November 26, 2025	0.33	0.32	0.32	0.33	0.32	6.67M
November 25, 2025	0.32	0.33	0.33	0.34	0.32	23.51M
November 24, 2025	0.32	0.31	0.31	0.33	0.31	186.67M
November 21, 2025	0.34	0.32	0.32	0.34	0.32	29.13M
November 20, 2025	0.35	0.34	0.34	0.35	0.34	14.42M
November 19, 2025	0.36	0.34	0.34	0.36	0.33	69.92M
November 18, 2025	0.37	0.36	0.36	0.37	0.35	50.13M
November 17, 2025	0.38	0.37	0.37	0.38	0.37	32.83M
November 14, 2025	0.38	0.38	0.38	0.39	0.38	3.51M
November 13, 2025	0.39	0.38	0.38	0.39	0.38	7.49M
November 12, 2025	0.39	0.39	0.39	0.39	0.38	12.37M
November 11, 2025	0.39	0.38	0.38	0.39	0.38	15.34M
November 10, 2025	0.39	0.39	0.39	0.39	0.39	1.57M
November 07, 2025	0.38	0.39	0.39	0.39	0.38	1.3M
November 06, 2025	0.38	0.39	0.39	0.39	0.38	8.64M
November 05, 2025	0.39	0.38	0.38	0.39	0.38	6.44M
November 04, 2025	0.38	0.38	0.38	0.39	0.38	9.62M
November 03, 2025	0.39	0.39	0.39	0.39	0.38	2.53M
October 31, 2025	0.38	0.39	0.39	0.39	0.38	9.69M
October 30, 2025	0.38	0.38	0.38	0.38	0.37	18.99M
October 28, 2025	0.39	0.38	0.38	0.39	0.38	9.24M
October 27, 2025	0.39	0.38	0.38	0.39	0.38	9.24M
October 26, 2025	0.39	0.38	0.38	0.39	0.38	5.02M
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

Concord New Energy Group Limited (0182.HK) HKSE