Central New Energy Holding Group Limited (HKG:1735)
Hong Kong
· Delayed Price · Currency is HKD 7.98
-0.16 (-1.97%)
At close: Dec 5, 2025
HKG:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.16 | 8.22 | 7.93 | 7.98 | 7.98 | -1.97% | 9,281,119 |
| Dec 4, 2025 | 8.14 | 8.20 | 8.08 | 8.14 | 8.14 | 0.12% | 4,590,675 |
| Dec 3, 2025 | 8.24 | 8.26 | 8.09 | 8.13 | 8.13 | -1.45% | 3,691,057 |
| Dec 2, 2025 | 8.23 | 8.85 | 8.01 | 8.25 | 8.25 | 0.12% | 8,230,467 |
| Dec 1, 2025 | 8.59 | 8.65 | 8.22 | 8.24 | 8.24 | -3.96% | 3,738,266 |
| Nov 28, 2025 | 8.52 | 8.68 | 8.50 | 8.58 | 8.58 | 0.59% | 5,905,383 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.45 | 8.53 | 8.53 | -2.96% | 5,660,132 |
| Nov 26, 2025 | 9.17 | 9.17 | 8.68 | 8.79 | 8.79 | -4.25% | 9,374,901 |
| Nov 25, 2025 | 9.08 | 9.19 | 8.83 | 9.18 | 9.18 | 1.21% | 7,452,000 |
| Nov 24, 2025 | 9.40 | 9.47 | 9.01 | 9.07 | 9.07 | -3.92% | 5,355,000 |
| Nov 21, 2025 | 9.43 | 9.48 | 9.06 | 9.44 | 9.44 | 0.32% | 7,824,000 |
| Nov 20, 2025 | 11.20 | 11.27 | 9.30 | 9.41 | 9.41 | -16.06% | 19,814,000 |
| Nov 19, 2025 | 11.03 | 11.22 | 11.03 | 11.21 | 11.21 | 1.72% | 8,746,000 |
| Nov 18, 2025 | 10.93 | 11.10 | 10.89 | 11.02 | 11.02 | 0.36% | 7,711,000 |
| Nov 17, 2025 | 10.75 | 11.37 | 10.64 | 10.98 | 10.98 | 5.27% | 8,983,000 |
| Nov 14, 2025 | 10.45 | 10.59 | 10.20 | 10.43 | 10.43 | -0.67% | 8,187,000 |
| Nov 13, 2025 | 10.06 | 10.51 | 10.03 | 10.50 | 10.50 | 4.27% | 8,724,000 |
| Nov 12, 2025 | 9.99 | 10.14 | 9.87 | 10.07 | 10.07 | 0.40% | 6,026,000 |
| Nov 11, 2025 | 10.17 | 10.27 | 9.83 | 10.03 | 10.03 | -1.47% | 5,479,000 |
| Nov 10, 2025 | 9.69 | 10.34 | 9.66 | 10.18 | 10.18 | 5.17% | 7,136,000 |
| Nov 7, 2025 | 9.36 | 9.83 | 9.35 | 9.68 | 9.68 | 2.87% | 12,248,000 |
| Nov 6, 2025 | 9.33 | 9.50 | 9.31 | 9.41 | 9.41 | 0.21% | 5,409,000 |
| Nov 5, 2025 | 9.10 | 9.49 | 8.97 | 9.39 | 9.39 | 2.29% | 6,769,000 |
| Nov 4, 2025 | 9.49 | 9.55 | 9.10 | 9.18 | 9.18 | -3.37% | 6,365,000 |
| Nov 3, 2025 | 9.47 | 9.51 | 9.26 | 9.50 | 9.50 | 0.21% | 5,915,219 |
| Oct 31, 2025 | 9.43 | 9.54 | 9.36 | 9.48 | 9.48 | 0.11% | 5,899,000 |
| Oct 30, 2025 | 9.60 | 9.69 | 9.37 | 9.47 | 9.47 | 0.21% | 7,727,000 |
| Oct 28, 2025 | 9.40 | 9.56 | 9.11 | 9.45 | 9.45 | 0.64% | 6,387,000 |
| Oct 27, 2025 | 9.35 | 9.55 | 9.29 | 9.39 | 9.39 | 0.75% | 5,782,000 |
| Oct 24, 2025 | 9.23 | 9.35 | 9.17 | 9.32 | 9.32 | 1.08% | 5,084,000 |
| Oct 23, 2025 | 9.17 | 9.38 | 9.11 | 9.22 | 9.22 | 0.11% | 7,570,000 |
| Oct 22, 2025 | 9.15 | 9.33 | 9.02 | 9.21 | 9.21 | 0.22% | 10,203,000 |
| Oct 21, 2025 | 9.01 | 9.30 | 8.84 | 9.19 | 9.19 | 2.11% | 8,239,000 |
| Oct 20, 2025 | 9.13 | 9.21 | 8.74 | 9.00 | 9.00 | 1.01% | 10,914,000 |
| Oct 17, 2025 | 8.70 | 9.50 | 8.70 | 8.91 | 8.91 | 2.53% | 31,840,680 |
| Oct 16, 2025 | 8.47 | 8.69 | 8.28 | 8.69 | 8.69 | 2.72% | 6,907,395 |
| Oct 15, 2025 | 8.42 | 8.68 | 8.42 | 8.46 | 8.46 | 0.12% | 7,007,758 |
| Oct 14, 2025 | 8.96 | 9.18 | 8.33 | 8.45 | 8.45 | -5.80% | 6,970,531 |
| Oct 13, 2025 | 8.90 | 9.05 | 8.62 | 8.97 | 8.97 | 0.11% | 7,000,000 |
| Oct 10, 2025 | 9.05 | 9.09 | 8.92 | 8.96 | 8.96 | -1.10% | 7,053,000 |
| Oct 9, 2025 | 8.94 | 9.13 | 8.80 | 9.06 | 9.06 | 1.46% | 6,849,000 |
| Oct 8, 2025 | 8.90 | 9.03 | 8.84 | 8.93 | 8.93 | 0.11% | 3,767,000 |
| Oct 6, 2025 | 8.66 | 9.00 | 8.59 | 8.92 | 8.92 | 2.88% | 3,237,315 |
| Oct 3, 2025 | 8.93 | 8.93 | 8.44 | 8.67 | 8.67 | -3.13% | 4,035,515 |
| Oct 2, 2025 | 8.64 | 9.00 | 8.50 | 8.95 | 8.95 | 3.71% | 5,203,745 |
| Sep 30, 2025 | 8.49 | 8.80 | 8.21 | 8.63 | 8.63 | 1.41% | 4,889,610 |
| Sep 29, 2025 | 8.86 | 8.87 | 8.33 | 8.51 | 8.51 | -3.84% | 5,608,135 |
| Sep 26, 2025 | 9.10 | 9.24 | 8.85 | 8.85 | 8.85 | -3.28% | 5,987,000 |
| Sep 25, 2025 | 8.99 | 9.17 | 8.90 | 9.15 | 9.15 | 1.67% | 9,568,000 |
| Sep 24, 2025 | 9.15 | 9.39 | 8.88 | 9.00 | 9.00 | -1.42% | 8,721,500 |
| Sep 23, 2025 | 8.83 | 9.37 | 8.76 | 9.13 | 9.13 | 3.16% | 11,796,500 |
| Sep 22, 2025 | 11.04 | 11.20 | 8.14 | 8.85 | 8.85 | -7.81% | 25,596,800 |
| Sep 19, 2025 | 9.17 | 9.72 | 9.13 | 9.60 | 9.60 | 4.80% | 5,778,000 |
| Sep 18, 2025 | 9.18 | 9.63 | 8.95 | 9.16 | 9.16 | - | 8,998,000 |
| Sep 17, 2025 | 8.90 | 9.29 | 8.73 | 9.16 | 9.16 | 1.10% | 6,908,414 |
| Sep 16, 2025 | 9.42 | 9.65 | 8.70 | 9.06 | 9.06 | -3.72% | 9,614,408 |
| Sep 15, 2025 | 9.06 | 9.41 | 9.01 | 9.41 | 9.41 | 3.98% | 5,583,616 |
| Sep 12, 2025 | 9.00 | 9.16 | 8.90 | 9.05 | 9.05 | 0.78% | 4,771,656 |
| Sep 11, 2025 | 8.75 | 9.01 | 8.67 | 8.98 | 8.98 | 2.75% | 6,019,945 |
| Sep 10, 2025 | 8.31 | 8.78 | 8.27 | 8.74 | 8.74 | 5.30% | 4,824,335 |
| Sep 9, 2025 | 8.26 | 8.32 | 8.15 | 8.30 | 8.30 | 0.61% | 3,862,098 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | -0.84% | 4,473,558 |
| Sep 5, 2025 | 8.32 | 8.43 | 8.21 | 8.32 | 8.32 | 0.12% | 5,600,361 |
| Sep 4, 2025 | 8.34 | 8.38 | 8.14 | 8.31 | 8.31 | -0.24% | 6,398,936 |
| Sep 3, 2025 | 8.55 | 8.57 | 8.30 | 8.33 | 8.33 | 0.24% | 6,502,294 |
| Sep 2, 2025 | 8.37 | 8.39 | 8.20 | 8.31 | 8.31 | -0.84% | 11,483,350 |
| Sep 1, 2025 | 8.68 | 8.68 | 7.99 | 8.38 | 8.38 | 2.07% | 7,584,082 |
| Aug 29, 2025 | 8.12 | 8.28 | 8.09 | 8.21 | 8.21 | 1.36% | 5,321,603 |
| Aug 28, 2025 | 8.05 | 8.11 | 7.93 | 8.10 | 8.10 | 1.12% | 4,852,348 |
| Aug 27, 2025 | 8.34 | 8.47 | 8.01 | 8.01 | 8.01 | -3.26% | 8,070,316 |
| Aug 26, 2025 | 8.90 | 9.50 | 8.15 | 8.28 | 8.28 | -5.80% | 11,261,060 |
| Aug 25, 2025 | 8.59 | 8.91 | 8.59 | 8.79 | 8.79 | 2.21% | 4,967,273 |
| Aug 22, 2025 | 8.52 | 8.60 | 8.47 | 8.60 | 8.60 | 1.06% | 5,572,809 |
| Aug 21, 2025 | 8.49 | 8.55 | 8.44 | 8.51 | 8.51 | 0.12% | 4,736,625 |
| Aug 20, 2025 | 8.50 | 8.55 | 8.27 | 8.50 | 8.50 | 1.19% | 6,786,656 |
| Aug 19, 2025 | 8.49 | 8.51 | 8.30 | 8.40 | 8.40 | -1.18% | 5,649,078 |
| Aug 18, 2025 | 8.50 | 8.56 | 8.37 | 8.50 | 8.50 | -0.47% | 5,356,920 |
| Aug 15, 2025 | 8.39 | 8.54 | 8.26 | 8.54 | 8.54 | 1.67% | 6,107,355 |
| Aug 14, 2025 | 8.44 | 8.47 | 8.35 | 8.40 | 8.40 | -0.36% | 5,136,614 |
| Aug 13, 2025 | 8.30 | 8.53 | 8.28 | 8.43 | 8.43 | 1.44% | 6,525,438 |
| Aug 12, 2025 | 8.31 | 8.39 | 8.27 | 8.31 | 8.31 | 0.12% | 6,214,334 |
| Aug 11, 2025 | 8.28 | 8.50 | 8.18 | 8.30 | 8.30 | 0.36% | 6,628,694 |
| Aug 8, 2025 | 8.22 | 8.37 | 8.18 | 8.27 | 8.27 | 0.49% | 6,061,425 |
| Aug 7, 2025 | 8.12 | 8.27 | 8.10 | 8.23 | 8.23 | 1.48% | 6,536,649 |
| Aug 6, 2025 | 8.27 | 8.29 | 8.09 | 8.11 | 8.11 | -1.82% | 5,542,016 |
| Aug 5, 2025 | 8.17 | 8.31 | 8.11 | 8.26 | 8.26 | 0.98% | 7,462,140 |
| Aug 4, 2025 | 8.11 | 8.27 | 8.10 | 8.18 | 8.18 | 0.99% | 4,960,429 |
| Aug 1, 2025 | 8.10 | 8.19 | 8.06 | 8.10 | 8.10 | 0.12% | 5,563,633 |
| Jul 31, 2025 | 8.13 | 8.24 | 8.06 | 8.09 | 8.09 | -0.37% | 6,312,844 |
| Jul 30, 2025 | 8.22 | 8.24 | 8.07 | 8.12 | 8.12 | -1.34% | 6,250,998 |
| Jul 29, 2025 | 8.20 | 8.26 | 8.14 | 8.23 | 8.23 | 0.49% | 6,732,489 |
| Jul 28, 2025 | 8.17 | 8.27 | 8.13 | 8.19 | 8.19 | 0.37% | 6,440,099 |
| Jul 25, 2025 | 8.13 | 8.25 | 8.10 | 8.16 | 8.16 | 0.37% | 13,172,330 |
| Jul 24, 2025 | 8.13 | 8.22 | 7.96 | 8.13 | 8.13 | 0.12% | 7,024,898 |
| Jul 23, 2025 | 8.36 | 8.39 | 8.01 | 8.12 | 8.12 | -2.75% | 6,594,928 |
| Jul 22, 2025 | 8.62 | 8.62 | 8.32 | 8.35 | 8.35 | -3.24% | 5,693,923 |
| Jul 21, 2025 | 8.59 | 8.67 | 8.43 | 8.63 | 8.63 | 0.58% | 6,650,509 |
| Jul 18, 2025 | 8.49 | 8.67 | 8.35 | 8.58 | 8.58 | 2.26% | 12,266,810 |
| Jul 17, 2025 | 8.50 | 8.54 | 8.25 | 8.39 | 8.39 | -1.18% | 6,713,000 |
| Jul 16, 2025 | 8.50 | 8.65 | 8.46 | 8.49 | 8.49 | -0.47% | 5,979,711 |