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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.47	0.47	0.47	0.48	0.47	4.38M
June 11, 2025	0.46	0.47	0.47	0.47	0.46	3.63M
June 10, 2025	0.46	0.47	0.47	0.47	0.45	8.66M
June 09, 2025	0.45	0.46	0.46	0.46	0.45	6.19M
June 06, 2025	0.44	0.45	0.45	0.45	0.44	6.01M
June 05, 2025	0.43	0.44	0.44	0.44	0.43	3.91M
June 04, 2025	0.43	0.43	0.43	0.44	0.43	8.98M
June 03, 2025	0.43	0.43	0.43	0.44	0.43	13.98M
June 02, 2025	0.44	0.43	0.43	0.44	0.42	15.62M
May 30, 2025	0.45	0.44	0.44	0.45	0.44	7.72M
May 29, 2025	0.46	0.44	0.44	0.46	0.44	14.08M
May 28, 2025	0.45	0.46	0.46	0.46	0.45	4.4M
May 27, 2025	0.48	0.48	0.45	0.49	0.48	6.15M
May 26, 2025	0.49	0.48	0.45	0.49	0.48	3.66M

Concord New Energy Group Limited (0182.HK) HKSE