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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.64	2.63	2.63	2.66	2.62	3.93M
November 19, 2025	2.65	2.64	2.64	2.65	2.6	6.37M
November 18, 2025	2.66	2.63	2.63	2.66	2.62	10.96M
November 17, 2025	2.72	2.67	2.67	2.72	2.66	3.89M
November 14, 2025	2.78	2.69	2.69	2.78	2.69	12.03M
November 13, 2025	2.78	2.78	2.78	2.78	2.74	9.85M
November 12, 2025	2.81	2.77	2.77	2.84	2.74	11.2M
November 11, 2025	2.84	2.81	2.81	2.87	2.78	5.05M
November 10, 2025	2.88	2.83	2.83	2.88	2.83	5.61M
November 07, 2025	2.89	2.85	2.85	2.9	2.84	4.47M
November 06, 2025	2.82	2.89	2.89	2.9	2.81	8.39M
November 05, 2025	2.76	2.82	2.82	2.82	2.69	15.04M
November 04, 2025	2.74	2.78	2.78	2.82	2.74	8.79M
November 03, 2025	2.75	2.74	2.74	2.78	2.72	5.82M
October 31, 2025	2.9	2.75	2.75	2.9	2.74	16.55M
October 30, 2025	2.88	2.91	2.91	2.97	2.88	10.27M
October 28, 2025	2.94	2.85	2.85	2.94	2.85	7.69M
October 27, 2025	2.83	2.93	2.93	2.95	2.83	12.64M
October 24, 2025	2.82	2.83	2.83	2.84	2.8	3.34M
October 23, 2025	2.8	2.81	2.81	2.83	2.74	8.93M
October 22, 2025	2.86	2.81	2.81	2.86	2.78	6.13M
October 21, 2025	2.84	2.86	2.86	2.87	2.84	4.81M
October 20, 2025	2.89	2.84	2.84	2.91	2.8	13.36M
October 17, 2025	2.94	2.86	2.86	2.94	2.84	16.3M
October 16, 2025	2.91	2.94	2.94	2.96	2.88	6.82M
October 15, 2025	2.88	2.93	2.93	2.94	2.87	15.27M
October 14, 2025	3	2.88	2.88	3.08	2.87	14.79M
October 13, 2025	2.9	2.96	2.96	3.03	2.81	35.23M
October 10, 2025	3.2	3.03	3.03	3.2	2.99	30.85M
October 09, 2025	2.97	3.2	3.2	3.23	2.94	36.03M
October 08, 2025	3.08	2.97	2.97	3.08	2.93	5.55M
October 06, 2025	3.03	3.06	3.06	3.13	2.99	16.38M
October 03, 2025	2.92	3.03	3.03	3.07	2.91	22.14M
October 02, 2025	3	2.9	2.9	3.02	2.87	5.74M
September 30, 2025	2.8	2.96	2.96	2.97	2.8	26.61M
September 29, 2025	2.78	2.79	2.79	2.84	2.77	15.98M
September 26, 2025	2.67	2.75	2.75	2.79	2.66	16.69M
September 25, 2025	2.7	2.69	2.69	2.72	2.64	14.87M
September 24, 2025	2.7	2.7	2.7	2.75	2.68	10.32M
September 23, 2025	2.8	2.71	2.71	2.8	2.71	12.89M
September 22, 2025	2.76	2.8	2.8	2.85	2.68	28.71M
September 19, 2025	2.87	2.76	2.76	2.88	2.73	15.47M
September 18, 2025	2.7	2.84	2.84	2.92	2.69	47.9M
September 17, 2025	2.63	2.7	2.7	2.7	2.61	16.05M

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