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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.34	0.34	0.35	0.34	7.9M
February 16, 2026	0.35	0.35	0.35	0.35	0.34	2.53M
February 13, 2026	0.34	0.35	0.35	0.35	0.34	6.39M
February 12, 2026	0.35	0.34	0.34	0.35	0.34	10.72M
February 11, 2026	0.34	0.35	0.35	0.35	0.34	6.73M
February 10, 2026	0.34	0.34	0.34	0.34	0.34	4.95M
February 09, 2026	0.34	0.34	0.34	0.34	0.33	9.49M
February 06, 2026	0.33	0.33	0.33	0.34	0.33	16.11M
February 05, 2026	0.32	0.33	0.33	0.33	0.32	24.63M
February 04, 2026	0.32	0.32	0.32	0.33	0.32	19.63M
February 03, 2026	0.32	0.32	0.32	0.32	0.32	4.92M
February 02, 2026	0.33	0.32	0.32	0.33	0.32	16.3M
January 30, 2026	0.34	0.32	0.32	0.34	0.32	14.65M
January 29, 2026	0.34	0.34	0.34	0.34	0.33	9.33M
January 28, 2026	0.34	0.34	0.34	0.34	0.34	9.35M
January 27, 2026	0.34	0.33	0.33	0.34	0.33	6.84M
January 26, 2026	0.34	0.34	0.34	0.35	0.34	5.74M
January 23, 2026	0.34	0.34	0.34	0.35	0.34	15.72M
January 22, 2026	0.34	0.35	0.35	0.35	0.34	23.86M
January 21, 2026	0.35	0.34	0.34	0.35	0.34	6.12M
January 20, 2026	0.35	0.35	0.35	0.35	0.34	21.25M
January 19, 2026	0.34	0.35	0.35	0.36	0.34	30.19M
January 16, 2026	0.34	0.33	0.33	0.35	0.33	35.44M
January 15, 2026	0.35	0.34	0.34	0.35	0.34	8.89M
January 14, 2026	0.34	0.34	0.34	0.35	0.34	43.7M
January 13, 2026	0.33	0.34	0.34	0.34	0.33	55.46M
January 12, 2026	0.33	0.33	0.33	0.34	0.33	18.01M
January 09, 2026	0.33	0.33	0.33	0.33	0.33	11.36M
January 08, 2026	0.33	0.33	0.33	0.33	0.33	5.78M
January 07, 2026	0.34	0.33	0.33	0.34	0.33	11.09M
January 06, 2026	0.34	0.34	0.34	0.35	0.34	9.34M
January 05, 2026	0.32	0.34	0.34	0.35	0.32	31.1M
January 02, 2026	0.32	0.32	0.32	0.32	0.32	31.29M
December 31, 2025	0.32	0.32	0.32	0.32	0.32	3.32M
December 30, 2025	0.32	0.32	0.32	0.32	0.32	840,000
December 29, 2025	0.32	0.32	0.32	0.33	0.32	18.8M
December 24, 2025	0.32	0.31	0.31	0.33	0.31	8.7M
December 23, 2025	0.32	0.32	0.32	0.32	0.31	16.27M
December 22, 2025	0.32	0.32	0.32	0.32	0.31	7.86M
December 19, 2025	0.32	0.32	0.32	0.32	0.31	12.61M
December 18, 2025	0.31	0.32	0.32	0.32	0.31	11.52M
December 17, 2025	0.31	0.31	0.31	0.32	0.31	15.33M
December 16, 2025	0.32	0.32	0.32	0.32	0.31	11.3M
December 15, 2025	0.32	0.32	0.32	0.32	0.32	4.55M
December 12, 2025	0.32	0.32	0.32	0.32	0.32	3.31M
December 11, 2025	0.32	0.32	0.32	0.32	0.32	6.45M
December 10, 2025	0.32	0.32	0.32	0.32	0.31	16.99M
December 09, 2025	0.32	0.32	0.32	0.32	0.32	7.62M
December 08, 2025	0.33	0.33	0.33	0.33	0.32	7.59M
December 05, 2025	0.31	0.33	0.33	0.33	0.31	11.58M
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

Concord New Energy Group Limited (0182.HK) HKSE