China New Energy Limited (HKG:1156)
Hong Kong
· Delayed Price · Currency is HKD 0.208
-0.007 (-3.26%)
At close: Apr 29, 2026
China New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.26% | 144,000 |
| Apr 28, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 664,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 344,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 32,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -1.42% | 166,945 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.47% | 700,350 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 149,055 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.39% | 1,329,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.00% | 528,000 |
| Apr 16, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.84% | 985,902 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 288,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 268,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 152,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 63,331 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 207,458 |
| Apr 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.91% | 447,890 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.79% | 292,000 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.39% | 108,000 |
| Mar 30, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.70% | 1,328,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 192,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 308,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 32,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 44,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 332,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 108,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.36% | 792,000 |
| Mar 18, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 5.26% | 3,648,000 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.09% | 264,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.22% | 880,000 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.83% | 24,000 |
| Mar 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 732,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 196,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.87% | 807,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.88% | 420,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 24,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.04% | 124,000 |
| Mar 4, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 14.36% | 156,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -8.88% | 795,303 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.38% | 480,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.46% | 1,526,154 |
| Feb 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.56% | 224,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.43% | 52,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.10% | 112,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.71% | 401,785 |
| Feb 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.54% | 418,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 416,000 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.48% | 804,000 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.93% | 268,000 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.76% | 68,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.17% | 576,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 188,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.02% | 596,000 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.34% | 132,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | 3.38% | 232,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -10.78% | 884,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 152,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.91% | 92,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.88% | 328,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.46% | 92,500 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 68,000 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.51% | 92,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 72,000 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 596,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.39% | 2,388,000 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.56% | 156,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | 232,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.37% | 592,000 |
| Jan 14, 2026 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 11.17% | 1,900,000 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.22% | 2,459,000 |
| Jan 12, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 25.41% | 5,196,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 148,000 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.68% | 252,000 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.15% | 816,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.38% | 396,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 16,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.55% | 368,000 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.84% | 1,156,000 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.14% | 499,947 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.92% | 2,040,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 268,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 384,000 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.29% | 64,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 28,000 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 488,000 |
| Dec 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.86% | 196,000 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.11% | 376,000 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 192,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.60% | 252,000 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.79% | 1,468,000 |
| Dec 8, 2025 | 0.13 | 0.15 | 0.14 | 0.15 | 0.15 | 8.96% | 296,000 |
| Dec 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 7.20% | 440,000 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.04% | 388,000 |
| Dec 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 8.18% | 360,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 304,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.66% | 976,000 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 255,746 |