CGN New Energy Holdings Co., Ltd. - 1811.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.62	2.61	2.61	2.62	2.59	888,000
February 16, 2026	2.58	2.63	2.63	2.64	2.58	962,000
February 13, 2026	2.6	2.62	2.62	2.63	2.6	2.54M
February 12, 2026	2.59	2.63	2.63	2.65	2.59	5.41M
February 11, 2026	2.6	2.59	2.59	2.6	2.56	3.92M
February 10, 2026	2.6	2.57	2.57	2.62	2.56	2.56M
February 09, 2026	2.58	2.58	2.58	2.61	2.55	5.98M
February 06, 2026	2.55	2.56	2.56	2.58	2.52	3.97M
February 05, 2026	2.54	2.56	2.56	2.56	2.52	3.91M
February 04, 2026	2.52	2.54	2.54	2.56	2.49	7.93M
February 03, 2026	2.55	2.52	2.52	2.57	2.48	41.41M
February 02, 2026	2.63	2.55	2.55	2.63	2.51	10.39M
January 30, 2026	2.68	2.63	2.63	2.68	2.6	6.59M
January 29, 2026	2.67	2.67	2.67	2.68	2.64	3.74M
January 28, 2026	2.61	2.67	2.67	2.67	2.59	8.66M
January 27, 2026	2.63	2.61	2.61	2.64	2.59	7.58M
January 26, 2026	2.69	2.64	2.64	2.71	2.63	6.73M
January 23, 2026	2.66	2.69	2.69	2.69	2.64	9.28M
January 22, 2026	2.62	2.65	2.65	2.67	2.62	6.11M
January 21, 2026	2.64	2.63	2.63	2.64	2.6	4.68M
January 20, 2026	2.66	2.64	2.64	2.66	2.59	4.45M
January 19, 2026	2.62	2.63	2.63	2.68	2.59	7.67M
January 16, 2026	2.6	2.61	2.61	2.66	2.59	5.54M
January 15, 2026	2.6	2.6	2.6	2.63	2.57	3.81M
January 14, 2026	2.63	2.62	2.62	2.66	2.59	5.04M
January 13, 2026	2.56	2.63	2.63	2.64	2.56	15.28M
January 12, 2026	2.57	2.56	2.56	2.58	2.51	13.1M
January 09, 2026	2.59	2.57	2.57	2.63	2.55	6.18M
January 08, 2026	2.59	2.6	2.6	2.63	2.58	5.79M
January 07, 2026	2.58	2.59	2.59	2.62	2.56	4.58M
January 06, 2026	2.6	2.6	2.6	2.64	2.56	6.47M
January 05, 2026	2.52	2.58	2.58	2.59	2.52	10.63M
January 02, 2026	2.51	2.53	2.53	2.54	2.49	1.33M
December 31, 2025	2.53	2.49	2.49	2.53	2.48	3.37M
December 30, 2025	2.54	2.49	2.49	2.55	2.49	9.14M
December 29, 2025	2.67	2.54	2.54	2.67	2.53	12.78M
December 24, 2025	2.65	2.67	2.67	2.68	2.63	2.2M
December 23, 2025	2.63	2.63	2.63	2.64	2.61	3.46M
December 22, 2025	2.61	2.6	2.6	2.63	2.59	3.63M
December 19, 2025	2.6	2.62	2.62	2.62	2.59	4.48M
December 18, 2025	2.61	2.61	2.61	2.62	2.58	3.25M
December 17, 2025	2.67	2.61	2.61	2.67	2.61	8.35M
December 16, 2025	2.76	2.67	2.67	2.77	2.65	10.54M
December 15, 2025	2.79	2.76	2.76	2.79	2.68	10.28M
December 12, 2025	2.74	2.78	2.78	2.82	2.65	38.36M
December 11, 2025	2.63	2.72	2.72	2.74	2.62	26.56M
December 10, 2025	2.56	2.61	2.61	2.63	2.54	10.06M
December 09, 2025	2.57	2.54	2.54	2.57	2.53	4.61M
December 08, 2025	2.63	2.57	2.57	2.63	2.55	6.62M
December 05, 2025	2.61	2.61	2.61	2.62	2.6	3.58M
December 04, 2025	2.65	2.61	2.61	2.65	2.6	4.69M
December 03, 2025	2.65	2.64	2.64	2.65	2.62	2.51M
December 02, 2025	2.63	2.65	2.65	2.66	2.61	3.83M
December 01, 2025	2.62	2.63	2.63	2.64	2.61	2.17M
November 28, 2025	2.62	2.63	2.63	2.64	2.6	3.05M
November 27, 2025	2.62	2.63	2.63	2.65	2.62	1.49M
November 26, 2025	2.63	2.62	2.62	2.66	2.62	3.24M
November 25, 2025	2.65	2.63	2.63	2.65	2.62	2.44M
November 24, 2025	2.59	2.63	2.63	2.63	2.57	3.22M
November 21, 2025	2.61	2.59	2.59	2.62	2.58	10.88M

CGN New Energy Holdings Co., Ltd. (1811.HK) HKSE