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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.41	0.42	0.42	0.42	0.41	16.54M
July 29, 2025	0.41	0.41	0.41	0.41	0.41	7.39M
July 28, 2025	0.42	0.41	0.41	0.42	0.41	14.19M
July 25, 2025	0.43	0.42	0.42	0.43	0.41	21.53M
July 24, 2025	0.42	0.42	0.42	0.43	0.42	21.74M
July 23, 2025	0.42	0.42	0.42	0.43	0.42	12.54M
July 22, 2025	0.42	0.42	0.42	0.43	0.41	37.04M
July 21, 2025	0.45	0.42	0.42	0.45	0.41	114.79M
July 18, 2025	0.49	0.5	0.5	0.5	0.48	8.28M
July 17, 2025	0.49	0.49	0.49	0.49	0.48	3.3M
July 16, 2025	0.5	0.49	0.49	0.5	0.49	8.04M
July 15, 2025	0.5	0.5	0.5	0.5	0.49	3.84M
July 14, 2025	0.5	0.5	0.5	0.5	0.49	6.82M
July 11, 2025	0.5	0.5	0.5	0.5	0.49	4.28M
July 10, 2025	0.5	0.5	0.5	0.5	0.49	1.41M
July 09, 2025	0.5	0.5	0.5	0.5	0.5	5.12M
July 08, 2025	0.5	0.5	0.5	0.5	0.5	2.18M
July 07, 2025	0.49	0.5	0.5	0.5	0.49	6.43M
July 04, 2025	0.5	0.5	0.5	0.5	0.49	14.3M
July 03, 2025	0.5	0.5	0.5	0.5	0.49	5.8M
July 02, 2025	0.51	0.5	0.5	0.52	0.5	9.43M
June 30, 2025	0.5	0.51	0.51	0.51	0.5	2.16M
June 27, 2025	0.5	0.51	0.51	0.51	0.5	5.47M
June 26, 2025	0.5	0.51	0.51	0.51	0.49	6.08M
June 25, 2025	0.49	0.5	0.5	0.5	0.49	9.66M
June 24, 2025	0.49	0.49	0.49	0.5	0.49	2.24M
June 23, 2025	0.49	0.5	0.5	0.5	0.48	6.9M
June 20, 2025	0.47	0.49	0.49	0.49	0.47	3.5M
June 19, 2025	0.49	0.47	0.47	0.49	0.47	13.69M
June 18, 2025	0.49	0.49	0.49	0.49	0.48	650,000
June 17, 2025	0.49	0.49	0.49	0.49	0.48	4.25M
June 16, 2025	0.49	0.49	0.49	0.49	0.48	14.45M
June 13, 2025	0.48	0.49	0.49	0.49	0.46	18.21M

Concord New Energy Group Limited (0182.HK) HKSE