HKSE
HKD
CGN New Energy Holdings Co., Ltd. (1811.HK)
2.070
+0.005
(+0.24%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.035
2.080
2.030
2.070
2.070
2,962,000
Oct 29, 2026
2.005
2.070
2.005
2.065
2.065
2,202,000
Oct 28, 2026
2.025
2.030
2.000
2.020
2.020
5,708,000
Oct 27, 2026
2.025
2.040
2.005
2.020
2.020
2,093,164
Oct 26, 2026
2.055
2.060
2.015
2.025
2.025
3,016,000
Oct 23, 2026
2.050
2.050
2.000
2.040
2.040
3,457,000
Oct 22, 2026
2.075
2.095
2.015
2.025
2.025
4,581,840
Oct 21, 2026
2.095
2.100
2.065
2.075
2.075
3,132,000
Oct 20, 2026
2.095
2.125
2.080
2.080
2.080
3,110,000
Oct 16, 2026
2.110
2.115
2.085
2.105
2.105
3,026,000
Oct 15, 2026
2.100
2.115
2.075
2.090
2.090
3,004,000
Oct 14, 2026
2.115
2.155
2.110
2.120
2.120
3,588,000
Oct 13, 2026
2.065
2.110
2.065
2.100
2.100
1,684,000
Oct 12, 2026
2.110
2.150
2.085
2.090
2.090
2,788,000
Oct 9, 2026
2.135
2.160
2.095
2.095
2.095
4,606,000
Oct 8, 2026
2.060
2.170
2.055
2.130
2.130
9,344,000
Oct 7, 2026
2.085
2.120
2.040
2.055
2.055
2,026,000
Oct 6, 2026
2.035
2.070
2.020
2.020
2.020
1,082,000
Oct 5, 2026
1.970
2.030
1.970
2.020
2.020
1,464,000
Oct 2, 2026
2.060
2.060
1.995
1.995
1.995
1,530,000
Sep 30, 2026
2.040
2.090
1.995
2.070
2.070
7,264,000
Sep 29, 2026
1.995
2.050
1.995
2.005
2.005
4,600,000
Sep 28, 2026
1.950
2.035
1.950
1.995
1.995
9,634,000
Sep 25, 2026
1.970
1.970
1.910
1.940
1.940
1,526,000
Sep 24, 2026
1.995
2.015
1.975
1.990
1.990
7,120,000
Sep 23, 2026
2.030
2.060
1.985
1.990
1.990
6,579,000
Sep 22, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
2.075
2.090
2.020
2.030
2.030
5,634,000
Sep 21, 2026
2.095
2.110
2.085
2.095
2.043
4,844,000
Sep 18, 2026
2.100
2.115
2.085
2.090
2.038
5,510,000
Sep 17, 2026
2.120
2.125
2.075
2.085
2.033
4,126,000
Sep 16, 2026
2.130
2.140
2.120
2.120
2.067
2,602,000
Sep 15, 2026
2.150
2.165
2.120
2.130
2.077
3,524,000
Sep 14, 2026
2.160
2.185
2.150
2.150
2.097
3,096,000
Sep 11, 2026
2.200
2.200
2.140
2.160
2.106
2,932,503
Sep 10, 2026
2.145
2.180
2.135
2.180
2.126
3,366,000
Sep 9, 2026
2.180
2.190
2.150
2.165
2.111
3,726,000
Sep 8, 2026
2.130
2.160
2.115
2.160
2.106
3,896,000
Sep 7, 2026
2.130
2.130
2.110
2.120
2.067
1,992,000
Sep 4, 2026
2.120
2.135
2.115
2.125
2.072
3,158,000
Sep 3, 2026
2.115
2.135
2.100
2.105
2.053
2,232,000
Sep 2, 2026
2.120
2.125
2.090
2.100
2.048
4,400,000
Sep 1, 2026
2.110
2.135
2.110
2.120
2.067
2,582,000
Aug 31, 2026
2.130
2.130
2.095
2.110
2.058
3,630,000
Aug 28, 2026
2.180
2.210
2.130
2.135
2.082
4,020,000
Aug 27, 2026
2.195
2.235
2.160
2.200
2.145
4,426,000
Aug 26, 2026
2.175
2.205
2.155
2.200
2.145
5,516,000
Aug 25, 2026
2.140
2.170
2.140
2.155
2.102
2,524,000
Aug 24, 2026
2.155
2.175
2.115
2.145
2.092
4,328,000
Aug 21, 2026
2.105
2.155
2.095
2.155
2.102
5,288,000
Aug 20, 2026
2.095
2.140
2.075
2.100
2.048
5,014,000
Aug 19, 2026
2.090
2.095
2.050
2.095
2.043
3,870,000
Aug 18, 2026
2.125
2.125
2.075
2.075
2.023
3,842,000
Aug 17, 2026
2.090
2.125
2.070
2.110
2.058
5,002,000
Aug 14, 2026
2.065
2.090
2.040
2.080
2.028
6,506,000
Aug 13, 2026
2.050
2.090
2.045
2.080
2.028
10,982,000
Aug 12, 2026
2.140
2.160
2.005
2.060
2.009
53,483,250
Aug 11, 2026
2.230
2.260
2.220
2.255
2.199
4,234,000
Aug 10, 2026
2.210
2.245
2.210
2.240
2.184
2,730,000
Aug 7, 2026
2.220
2.220
2.190
2.210
2.155
5,358,000
Aug 6, 2026
2.285
2.285
2.215
2.220
2.165
4,326,000
Aug 5, 2026
2.285
2.295
2.250
2.290
2.233
4,904,000
Aug 4, 2026
2.330
2.330
2.270
2.280
2.223
3,092,000
Aug 3, 2026
2.320
2.355
2.295
2.300
2.243
3,902,221
Jul 31, 2026
2.310
2.340
2.300
2.330
2.272
1,526,000
Jul 30, 2026
2.310
2.330
2.290
2.310
2.253
3,382,000
Jul 29, 2026
2.300
2.320
2.290
2.310
2.253
3,396,000
Jul 28, 2026
2.250
2.300
2.250
2.290
2.233
4,520,000
Jul 27, 2026
2.320
2.320
2.280
2.290
2.233
2,588,000
Jul 24, 2026
2.330
2.350
2.280
2.300
2.243
3,132,000
Jul 23, 2026
2.360
2.390
2.340
2.370
2.311
3,466,000
Jul 22, 2026
2.330
2.360
2.310
2.350
2.292
2,886,000
Jul 21, 2026
2.300
2.350
2.280
2.320
2.262
3,758,000
Jul 20, 2026
2.280
2.320
2.270
2.300
2.243
5,546,000
Jul 17, 2026
2.260
2.280
2.220
2.270
2.214
7,758,000
Jul 16, 2026
2.260
2.280
2.240
2.260
2.204
5,824,015
Jul 15, 2026
2.220
2.280
2.190
2.270
2.214
7,326,000
Jul 14, 2026
2.180
2.230
2.160
2.220
2.165
3,034,000
Jul 13, 2026
2.190
2.200
2.160
2.200
2.145
4,938,000
Jul 10, 2026
2.160
2.220
2.150
2.190
2.136
4,166,000
Jul 9, 2026
2.180
2.200
2.150
2.160
2.106
3,970,000
Jul 8, 2026
2.170
2.190
2.140
2.180
2.126
3,478,000
Jul 7, 2026
2.210
2.200
2.150
2.150
2.097
4,256,000
Jul 6, 2026
2.200
2.230
2.160
2.200
2.145
7,082,000
Jul 3, 2026
2.160
2.220
2.140
2.200
2.145
5,686,000
Jul 2, 2026
2.170
2.220
2.120
2.140
2.087
8,118,000
Jun 30, 2026
2.210
2.240
2.150
2.150
2.097
6,823,002
Jun 29, 2026
2.200
2.230
2.190
2.230
2.175
9,032,000
Jun 26, 2026
2.180
2.210
2.160
2.180
2.126
6,958,366
Jun 25, 2026
2.220
2.220
2.170
2.190
2.136
7,350,006
Jun 24, 2026
2.250
2.280
2.200
2.220
2.165
6,788,000
Jun 23, 2026
2.270
2.280
2.240
2.250
2.194
8,355,000
Jun 22, 2026
2.330
2.320
2.250
2.270
2.214
10,972,000
Jun 18, 2026
2.450
2.450
2.300
2.310
2.253
15,545,729
Jun 17, 2026
2.460
2.490
2.410
2.440
2.379
7,164,000
Jun 16, 2026
2.590
2.590
2.430
2.460
2.399
15,516,870
Jun 15, 2026
2.610
2.660
2.580
2.590
2.526
5,694,000
Jun 12, 2026
2.680
2.730
2.610
2.610
2.545
9,273,600
Jun 11, 2026
2.640
2.770
2.620
2.680
2.613
13,195,810
Jun 10, 2026
2.660
2.710
2.580
2.660
2.594
15,524,000
Jun 9, 2026
2.640
2.700
2.550
2.660
2.594
12,736,000
Jun 8, 2026
2.680
2.710
2.590
2.630
2.565
12,378,000
Jun 5, 2026
2.840
2.930
2.660
2.660
2.594
26,854,000
Jun 4, 2026
2.850
2.880
2.740
2.850
2.779
17,184,000
Jun 3, 2026
0.1254
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
2.730
2.870
2.700
2.850
2.779
23,590,000
Jun 2, 2026
2.790
2.840
2.730
2.820
2.628
13,622,000
Jun 1, 2026
2.750
2.810
2.700
2.780
2.590
7,734,083
May 29, 2026
2.690
2.790
2.670
2.740
2.553
10,591,000
May 28, 2026
2.720
2.750
2.670
2.690
2.507
5,342,000
May 27, 2026
2.700
2.760
2.680
2.710
2.525
7,086,000
May 26, 2026
2.690
2.770
2.640
2.700
2.516
13,842,000
May 22, 2026
2.670
2.700
2.660
2.670
2.488
3,738,000
May 21, 2026
2.720
2.740
2.660
2.670
2.488
6,382,000
May 20, 2026
2.800
2.800
2.680
2.720
2.535
8,544,000
May 19, 2026
2.720
2.820
2.710
2.820
2.628
20,202,000
May 18, 2026
2.740
2.770
2.680
2.710
2.525
5,080,000
May 15, 2026
2.770
2.770
2.700
2.730
2.544
7,388,000
May 14, 2026
2.810
2.810
2.730
2.760
2.572
6,210,000
May 13, 2026
2.800
2.860
2.780
2.810
2.618
8,098,000
May 12, 2026
2.790
2.820
2.770
2.810
2.618
4,504,000
May 11, 2026
2.730
2.790
2.730
2.790
2.600
7,310,000
May 8, 2026
2.740
2.850
2.690
2.730
2.544
8,474,000
May 7, 2026
2.670
2.750
2.670
2.740
2.553
8,830,000
May 6, 2026
2.650
2.680
2.610
2.670
2.488
5,156,000
May 5, 2026
2.680
2.680
2.620
2.630
2.451
640,000
May 4, 2026
2.600
2.670
2.600
2.660
2.479
1,266,000
Apr 30, 2026
2.640
2.640
2.600
2.630
2.451
5,274,000
Apr 29, 2026
2.640
2.660
2.600
2.640
2.460
3,412,000
Apr 28, 2026
2.640
2.640
2.590
2.630
2.451
4,062,000
Apr 27, 2026
2.630
2.650
2.610
2.640
2.460
5,220,000
Apr 24, 2026
2.680
2.680
2.630
2.660
2.479
3,692,000
Apr 23, 2026
2.660
2.680
2.620
2.680
2.497
4,298,000
Apr 22, 2026
2.710
2.690
2.650
2.670
2.488
3,026,000
Apr 21, 2026
2.620
2.710
2.600
2.680
2.497
9,236,000
Apr 20, 2026
2.590
2.620
2.580
2.610
2.432
2,358,000
Apr 17, 2026
2.630
2.630
2.580
2.590
2.413
4,782,000
Apr 16, 2026
2.640
2.650
2.610
2.630
2.451
2,910,000
Apr 15, 2026
2.680
2.690
2.640
2.640
2.460
5,212,000
Apr 14, 2026
2.710
2.710
2.650
2.680
2.497
4,704,000
Apr 13, 2026
2.700
2.710
2.660
2.710
2.525
4,316,000
Apr 10, 2026
2.710
2.740
2.680
2.700
2.516
4,376,000
Apr 9, 2026
2.770
2.770
2.700
2.710
2.525
4,928,000
Apr 8, 2026
2.710
2.780
2.650
2.780
2.590
12,680,000
Apr 2, 2026
2.700
2.720
2.650
2.690
2.507
4,858,000
Apr 1, 2026
2.610
2.780
2.590
2.700
2.516
23,426,000
Mar 31, 2026
2.580
2.600
2.480
2.510
2.339
16,188,000
Mar 30, 2026
2.710
2.710
2.560
2.580
2.404
17,044,000
Mar 27, 2026
2.760
2.770
2.720
2.720
2.535
10,488,000
Mar 26, 2026
2.830
2.830
2.730
2.760
2.572
7,186,000
Mar 25, 2026
2.730
2.840
2.700
2.830
2.637
11,584,000
Mar 24, 2026
2.640
2.740
2.620
2.730
2.544
10,361,440
Mar 23, 2026
2.680
2.680
2.590
2.640
2.460
11,704,000
Mar 20, 2026
2.720
2.770
2.660
2.690
2.507
13,526,000
Mar 19, 2026
2.750
2.780
2.690
2.730
2.544
10,966,000
Mar 18, 2026
2.760
2.850
2.730
2.770
2.581
13,048,000
Mar 17, 2026
2.820
2.840
2.740
2.750
2.562
11,700,000
Mar 16, 2026
2.890
2.930
2.770
2.810
2.618
11,268,000
Mar 13, 2026
2.920
3.000
2.850
2.860
2.665
13,453,000
Mar 12, 2026
2.940
2.990
2.850
2.920
2.721
26,940,000
Mar 11, 2026
2.730
2.910
2.710
2.900
2.702
22,186,000
Mar 10, 2026
2.780
2.790
2.710
2.710
2.525
7,440,000
Mar 9, 2026
2.750
2.770
2.690
2.760
2.572
11,524,000
Mar 6, 2026
2.710
2.780
2.680
2.780
2.590
15,140,000
Mar 5, 2026
2.640
2.730
2.640
2.680
2.497
11,836,000
Mar 4, 2026
2.650
2.650
2.590
2.620
2.441
7,900,000
Mar 3, 2026
2.710
2.750
2.630
2.660
2.479
8,582,000
Mar 2, 2026
2.690
2.730
2.650
2.690
2.507
10,468,000
Feb 27, 2026
2.650
2.700
2.620
2.690
2.507
5,994,000
Feb 26, 2026
2.650
2.710
2.630
2.650
2.469
6,560,000
Feb 25, 2026
2.660
2.720
2.640
2.650
2.469
7,662,000
Feb 24, 2026
2.650
2.660
2.630
2.650
2.469
3,877,600
Feb 23, 2026
2.610
2.680
2.610
2.680
2.497
2,952,000
Feb 20, 2026
2.620
2.620
2.590
2.610
2.432
884,000
Feb 16, 2026
2.630
2.630
2.630
2.630
2.451
-
Feb 13, 2026
2.600
2.630
2.600
2.620
2.441
2,540,000
Feb 12, 2026
2.590
2.650
2.590
2.630
2.451
5,406,400
Feb 11, 2026
2.600
2.600
2.560
2.590
2.413
3,924,000
Feb 10, 2026
2.600
2.620
2.560
2.570
2.395
2,562,000
Feb 9, 2026
2.580
2.610
2.550
2.580
2.404
5,980,000
Feb 6, 2026
2.550
2.580
2.520
2.560
2.385
3,964,000
Feb 5, 2026
2.540
2.560
2.520
2.560
2.385
3,910,000
Feb 4, 2026
2.520
2.560
2.490
2.540
2.367
7,930,000
Feb 3, 2026
2.550
2.570
2.480
2.520
2.348
41,406,000
Feb 2, 2026
2.630
2.630
2.510
2.550
2.376
10,388,000
Jan 30, 2026
2.680
2.680
2.600
2.630
2.451
6,590,000
Jan 29, 2026
2.670
2.680
2.640
2.670
2.488
3,744,000
Jan 28, 2026
2.610
2.670
2.590
2.670
2.488
8,656,000
Jan 27, 2026
2.630
2.640
2.590
2.610
2.432
7,621,000
Jan 26, 2026
2.690
2.710
2.630
2.640
2.460
6,730,000
Jan 23, 2026
2.660
2.690
2.640
2.690
2.507
9,148,000
Jan 22, 2026
2.620
2.670
2.620
2.650
2.469
6,176,000
Jan 21, 2026
2.640
2.640
2.600
2.630
2.451
4,684,000
Jan 20, 2026
2.650
2.660
2.590
2.640
2.460
4,450,000
Jan 19, 2026
2.620
2.680
2.590
2.630
2.451
7,674,000
Jan 16, 2026
2.600
2.660
2.590
2.610
2.432
5,534,000
Jan 15, 2026
2.600
2.630
2.570
2.600
2.423
3,812,000
Jan 14, 2026
2.630
2.660
2.590
2.620
2.441
5,042,500
Jan 13, 2026
2.560
2.640
2.560
2.630
2.451
15,230,000
Jan 12, 2026
2.570
2.580
2.510
2.560
2.385
13,150,000
Jan 9, 2026
2.590
2.630
2.550
2.570
2.395
6,184,000
Jan 8, 2026
2.590
2.630
2.580
2.600
2.423
5,792,000
Jan 7, 2026
2.580
2.620
2.560
2.600
2.423
4,688,000
Jan 6, 2026
2.600
2.640
2.560
2.600
2.423
6,466,000
Jan 5, 2026
2.520
2.590
2.520
2.580
2.404
10,632,000
Jan 2, 2026
2.510
2.540
2.490
2.530
2.357
1,330,000
Dec 31, 2025
2.490
2.490
2.490
2.490
2.320
-
Dec 30, 2025
2.540
2.550
2.490
2.490
2.320
9,140,000
Dec 29, 2025
2.670
2.670
2.530
2.540
2.367
12,904,100
Dec 24, 2025
2.670
2.670
2.670
2.670
2.488
-
Dec 23, 2025
2.630
2.640
2.610
2.630
2.451
3,456,000
Dec 22, 2025
2.610
2.630
2.590
2.600
2.423
3,634,000
Dec 19, 2025
2.600
2.620
2.590
2.620
2.441
4,434,000
Dec 18, 2025
2.610
2.620
2.580
2.610
2.432
3,246,000
Dec 17, 2025
2.670
2.670
2.610
2.610
2.432
8,352,000
Dec 16, 2025
2.760
2.770
2.650
2.670
2.488
10,538,000
Dec 15, 2025
2.790
2.790
2.680
2.760
2.572
10,284,000
Dec 12, 2025
2.740
2.820
2.650
2.780
2.590
38,694,000
Dec 11, 2025
2.630
2.740
2.620
2.720
2.535
26,556,000
Dec 10, 2025
2.560
2.630
2.540
2.610
2.432
10,060,000
Dec 9, 2025
2.570
2.570
2.530
2.540
2.367
4,608,000
Dec 8, 2025
2.630
2.630
2.550
2.570
2.395
6,616,000
Dec 5, 2025
2.610
2.620
2.600
2.610
2.432
3,582,000
Dec 4, 2025
2.650
2.650
2.600
2.610
2.432
4,686,000
Dec 3, 2025
2.650
2.650
2.620
2.640
2.460
2,514,000
Dec 2, 2025
2.630
2.660
2.610
2.650
2.469
3,826,000
Dec 1, 2025
2.620
2.640
2.610
2.630
2.451
2,162,000
Nov 28, 2025
2.620
2.640
2.600
2.630
2.451
3,052,000
Nov 27, 2025
2.620
2.650
2.620
2.630
2.451
1,489,000
Nov 26, 2025
2.630
2.660
2.620
2.620
2.441
3,280,000
Nov 25, 2025
2.650
2.650
2.620
2.630
2.451
2,442,000
Nov 24, 2025
2.590
2.630
2.570
2.630
2.451
3,944,000
Nov 21, 2025
2.610
2.620
2.580
2.590
2.413
10,880,000
Nov 20, 2025
2.640
2.660
2.620
2.630
2.451
3,958,000
Nov 19, 2025
2.650
2.650
2.600
2.640
2.460
6,328,000
Nov 18, 2025
2.660
2.660
2.620
2.630
2.451
10,960,000
Nov 17, 2025
2.720
2.720
2.660
2.670
2.488
3,890,000
Nov 14, 2025
2.770
2.780
2.690
2.690
2.507
12,032,000
Nov 13, 2025
2.780
2.780
2.740
2.780
2.590
9,846,000
Nov 12, 2025
2.810
2.840
2.740
2.770
2.581
11,194,000
Nov 11, 2025
2.840
2.870
2.780
2.810
2.618
5,044,000
Nov 10, 2025
2.880
2.880
2.830
2.830
2.637
5,608,000
Nov 7, 2025
2.890
2.900
2.840
2.850
2.656
4,588,000
Nov 6, 2025
2.820
2.900
2.810
2.890
2.693
8,384,000
Nov 5, 2025
2.760
2.820
2.690
2.820
2.628
15,036,000
Nov 4, 2025
2.740
2.820
2.740
2.780
2.590
8,794,000
Nov 3, 2025
2.750
2.780
2.720
2.740
2.553
5,820,000
Oct 31, 2025
2.900
2.900
2.740
2.750
2.562
16,543,478
Oct 30, 2025
2.880
2.970
2.880
2.910
2.712
10,292,000
