CGN New Energy Holdings Co., Ltd. 1811
HKEX · Hong Kong SAR China · Utilities
HKD 2.07+0.06 (+3.24%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.07 | +3.24% | HKD 2.04 | HKD 2.09 | HKD 2.00 | 7.26M |
| 2026-09-29 | HKD 2.01 | +0.50% | HKD 2.00 | HKD 2.05 | HKD 2.00 | 4.60M |
| 2026-09-28 | HKD 2.00 | +2.84% | HKD 1.95 | HKD 2.04 | HKD 1.95 | 9.63M |
| 2026-09-25 | HKD 1.94 | -2.51% | HKD 1.97 | HKD 1.97 | HKD 1.91 | 1.53M |
| 2026-09-24 | HKD 1.99 | 0.00% | HKD 2.00 | HKD 2.02 | HKD 1.98 | 7.12M |
| 2026-09-23 | HKD 1.99 | -1.97% | HKD 2.03 | HKD 2.06 | HKD 1.99 | 6.58M |
| 2026-09-22 | HKD 2.03 | -3.10% | HKD 2.08 | HKD 2.09 | HKD 2.02 | 5.63M |
| 2026-09-21 | HKD 2.10 | +0.24% | HKD 2.10 | HKD 2.11 | HKD 2.09 | 4.84M |
| 2026-09-18 | HKD 2.09 | +0.24% | HKD 2.10 | HKD 2.12 | HKD 2.09 | 5.51M |
| 2026-09-17 | HKD 2.09 | -1.65% | HKD 2.12 | HKD 2.13 | HKD 2.08 | 4.13M |
| 2026-09-16 | HKD 2.12 | -0.47% | HKD 2.13 | HKD 2.14 | HKD 2.12 | 2.60M |
| 2026-09-15 | HKD 2.13 | -0.93% | HKD 2.15 | HKD 2.16 | HKD 2.12 | 3.52M |
| 2026-09-14 | HKD 2.15 | -0.46% | HKD 2.16 | HKD 2.18 | HKD 2.15 | 3.10M |
| 2026-09-11 | HKD 2.16 | -0.92% | HKD 2.20 | HKD 2.20 | HKD 2.14 | 2.93M |
| 2026-09-10 | HKD 2.18 | +0.69% | HKD 2.14 | HKD 2.18 | HKD 2.13 | 3.37M |
| 2026-09-09 | HKD 2.16 | +0.23% | HKD 2.18 | HKD 2.19 | HKD 2.15 | 3.73M |
| 2026-09-08 | HKD 2.16 | +1.89% | HKD 2.13 | HKD 2.16 | HKD 2.12 | 3.90M |
| 2026-09-07 | HKD 2.12 | -0.24% | HKD 2.13 | HKD 2.13 | HKD 2.11 | 1.99M |
| 2026-09-04 | HKD 2.13 | +0.95% | HKD 2.12 | HKD 2.13 | HKD 2.12 | 3.16M |
| 2026-09-03 | HKD 2.11 | +0.24% | HKD 2.12 | HKD 2.13 | HKD 2.10 | 2.23M |
| 2026-09-02 | HKD 2.10 | -0.94% | HKD 2.12 | HKD 2.13 | HKD 2.09 | 4.40M |
| 2026-09-01 | HKD 2.12 | +0.47% | HKD 2.11 | HKD 2.13 | HKD 2.11 | 2.58M |
| 2026-08-31 | HKD 2.11 | -1.17% | HKD 2.13 | HKD 2.13 | HKD 2.10 | 3.63M |
| 2026-08-28 | HKD 2.13 | -2.95% | HKD 2.18 | HKD 2.21 | HKD 2.13 | 4.02M |
| 2026-08-27 | HKD 2.20 | 0.00% | HKD 2.19 | HKD 2.23 | HKD 2.16 | 4.43M |
| 2026-08-26 | HKD 2.20 | +2.09% | HKD 2.17 | HKD 2.20 | HKD 2.15 | 5.52M |
| 2026-08-25 | HKD 2.15 | +0.47% | HKD 2.14 | HKD 2.17 | HKD 2.14 | 2.52M |
| 2026-08-24 | HKD 2.14 | -0.46% | HKD 2.15 | HKD 2.17 | HKD 2.12 | 4.33M |
| 2026-08-21 | HKD 2.15 | +2.62% | HKD 2.11 | HKD 2.15 | HKD 2.10 | 5.29M |
| 2026-08-20 | HKD 2.10 | +0.24% | HKD 2.10 | HKD 2.14 | HKD 2.08 | 5.01M |
| 2026-08-19 | HKD 2.10 | +0.96% | HKD 2.09 | HKD 2.10 | HKD 2.05 | 3.87M |
| 2026-08-18 | HKD 2.08 | -1.66% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 3.84M |
| 2026-08-17 | HKD 2.11 | +1.44% | HKD 2.09 | HKD 2.13 | HKD 2.07 | 5.00M |
| 2026-08-14 | HKD 2.08 | 0.00% | HKD 2.07 | HKD 2.09 | HKD 2.04 | 6.51M |
| 2026-08-13 | HKD 2.08 | +0.97% | HKD 2.05 | HKD 2.09 | HKD 2.05 | 10.98M |
| 2026-08-12 | HKD 2.06 | -8.65% | HKD 2.14 | HKD 2.16 | HKD 2.01 | 53.48M |
| 2026-08-11 | HKD 2.26 | +0.67% | HKD 2.23 | HKD 2.26 | HKD 2.22 | 4.23M |
| 2026-08-10 | HKD 2.24 | +1.36% | HKD 2.21 | HKD 2.24 | HKD 2.21 | 2.73M |
| 2026-08-07 | HKD 2.21 | -0.45% | HKD 2.22 | HKD 2.22 | HKD 2.19 | 5.36M |
| 2026-08-06 | HKD 2.22 | -3.06% | HKD 2.29 | HKD 2.29 | HKD 2.21 | 4.33M |
| 2026-08-05 | HKD 2.29 | +0.44% | HKD 2.29 | HKD 2.30 | HKD 2.25 | 4.90M |
| 2026-08-04 | HKD 2.28 | -0.87% | HKD 2.33 | HKD 2.33 | HKD 2.27 | 3.09M |
| 2026-08-03 | HKD 2.30 | -1.29% | HKD 2.32 | HKD 2.36 | HKD 2.30 | 3.90M |
| 2026-07-31 | HKD 2.33 | +0.87% | HKD 2.31 | HKD 2.34 | HKD 2.30 | 1.53M |
| 2026-07-30 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.33 | HKD 2.29 | 3.38M |
| 2026-07-29 | HKD 2.31 | +0.87% | HKD 2.30 | HKD 2.32 | HKD 2.29 | 3.40M |
| 2026-07-28 | HKD 2.29 | 0.00% | HKD 2.25 | HKD 2.30 | HKD 2.25 | 4.52M |
| 2026-07-27 | HKD 2.29 | -0.43% | HKD 2.32 | HKD 2.32 | HKD 2.28 | 2.59M |
| 2026-07-24 | HKD 2.30 | -2.95% | HKD 2.33 | HKD 2.35 | HKD 2.28 | 3.13M |
| 2026-07-23 | HKD 2.37 | +0.85% | HKD 2.36 | HKD 2.39 | HKD 2.34 | 3.47M |
| 2026-07-22 | HKD 2.35 | +1.29% | HKD 2.33 | HKD 2.36 | HKD 2.31 | 2.89M |
| 2026-07-21 | HKD 2.32 | +0.87% | HKD 2.30 | HKD 2.35 | HKD 2.28 | 3.76M |
| 2026-07-20 | HKD 2.30 | +1.32% | HKD 2.28 | HKD 2.32 | HKD 2.27 | 5.55M |
| 2026-07-17 | HKD 2.27 | +0.44% | HKD 2.26 | HKD 2.28 | HKD 2.22 | 7.76M |
| 2026-07-16 | HKD 2.26 | -0.44% | HKD 2.26 | HKD 2.28 | HKD 2.24 | 5.82M |
| 2026-07-15 | HKD 2.27 | +2.25% | HKD 2.22 | HKD 2.28 | HKD 2.19 | 7.33M |
| 2026-07-14 | HKD 2.22 | +0.91% | HKD 2.18 | HKD 2.23 | HKD 2.16 | 3.03M |
| 2026-07-13 | HKD 2.20 | +0.46% | HKD 2.19 | HKD 2.20 | HKD 2.16 | 4.94M |
| 2026-07-10 | HKD 2.19 | +1.39% | HKD 2.16 | HKD 2.22 | HKD 2.15 | 4.17M |
| 2026-07-09 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.20 | HKD 2.15 | 3.97M |
| 2026-07-08 | HKD 2.18 | +1.40% | HKD 2.17 | HKD 2.19 | HKD 2.14 | 3.48M |
| 2026-07-07 | HKD 2.15 | -2.27% | HKD 2.21 | HKD 2.20 | HKD 2.15 | 4.26M |
| 2026-07-06 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.23 | HKD 2.16 | 7.08M |
| 2026-07-03 | HKD 2.20 | +2.80% | HKD 2.16 | HKD 2.22 | HKD 2.14 | 5.69M |
| 2026-07-02 | HKD 2.14 | -0.47% | HKD 2.17 | HKD 2.22 | HKD 2.12 | 8.12M |
| 2026-06-30 | HKD 2.15 | -3.59% | HKD 2.21 | HKD 2.24 | HKD 2.15 | 6.82M |
| 2026-06-29 | HKD 2.23 | +2.29% | HKD 2.20 | HKD 2.23 | HKD 2.19 | 9.03M |
| 2026-06-26 | HKD 2.18 | -0.46% | HKD 2.18 | HKD 2.21 | HKD 2.16 | 6.96M |
| 2026-06-25 | HKD 2.19 | -1.35% | HKD 2.22 | HKD 2.22 | HKD 2.17 | 7.35M |
| 2026-06-24 | HKD 2.22 | -1.33% | HKD 2.25 | HKD 2.28 | HKD 2.20 | 6.79M |
| 2026-06-23 | HKD 2.25 | -0.88% | HKD 2.27 | HKD 2.28 | HKD 2.24 | 8.36M |
| 2026-06-22 | HKD 2.27 | -1.73% | HKD 2.33 | HKD 2.32 | HKD 2.25 | 10.97M |
| 2026-06-18 | HKD 2.31 | -5.33% | HKD 2.45 | HKD 2.45 | HKD 2.30 | 15.55M |
| 2026-06-17 | HKD 2.44 | -0.81% | HKD 2.46 | HKD 2.49 | HKD 2.41 | 7.16M |
| 2026-06-16 | HKD 2.46 | -5.02% | HKD 2.59 | HKD 2.59 | HKD 2.43 | 15.52M |
| 2026-06-15 | HKD 2.59 | -0.77% | HKD 2.61 | HKD 2.66 | HKD 2.58 | 5.69M |
| 2026-06-12 | HKD 2.61 | -2.61% | HKD 2.68 | HKD 2.73 | HKD 2.61 | 9.27M |
| 2026-06-11 | HKD 2.68 | +0.75% | HKD 2.64 | HKD 2.77 | HKD 2.62 | 13.20M |
| 2026-06-10 | HKD 2.66 | 0.00% | HKD 2.66 | HKD 2.71 | HKD 2.58 | 15.52M |
| 2026-06-09 | HKD 2.66 | +1.14% | HKD 2.64 | HKD 2.70 | HKD 2.55 | 12.74M |
| 2026-06-08 | HKD 2.63 | -1.13% | HKD 2.68 | HKD 2.71 | HKD 2.59 | 12.38M |
| 2026-06-05 | HKD 2.66 | -6.67% | HKD 2.84 | HKD 2.93 | HKD 2.66 | 26.85M |
| 2026-06-04 | HKD 2.85 | 0.00% | HKD 2.85 | HKD 2.88 | HKD 2.74 | 17.18M |
| 2026-06-03 | HKD 2.85 | +1.06% | HKD 2.73 | HKD 2.87 | HKD 2.70 | 23.59M |
| 2026-06-02 | HKD 2.82 | +1.44% | HKD 2.79 | HKD 2.84 | HKD 2.73 | 13.62M |
| 2026-06-01 | HKD 2.78 | +1.46% | HKD 2.75 | HKD 2.81 | HKD 2.70 | 7.73M |
| 2026-05-29 | HKD 2.74 | +1.86% | HKD 2.69 | HKD 2.79 | HKD 2.67 | 10.59M |
| 2026-05-28 | HKD 2.69 | -0.74% | HKD 2.72 | HKD 2.75 | HKD 2.67 | 5.34M |
| 2026-05-27 | HKD 2.71 | +0.37% | HKD 2.70 | HKD 2.76 | HKD 2.68 | 7.09M |
| 2026-05-26 | HKD 2.70 | +1.12% | HKD 2.69 | HKD 2.77 | HKD 2.64 | 13.84M |