Skip to main content
CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.740
-0.020 (-0.72%)
Mar 10, 2026, 1:54 PM HKT

CGN New Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.752.772.692.74--1.44%5,874,000
Mar 6, 20262.712.782.682.782.783.73%15,140,000
Mar 5, 20262.642.732.642.682.682.29%11,836,000
Mar 4, 20262.652.652.592.622.62-1.50%7,900,000
Mar 3, 20262.712.752.632.662.66-1.12%8,582,000
Mar 2, 20262.692.732.652.692.69-10,468,000
Feb 27, 20262.652.702.622.692.691.51%5,994,000
Feb 26, 20262.652.712.632.652.65-6,560,000
Feb 25, 20262.662.722.642.652.65-7,662,000
Feb 24, 20262.652.662.632.652.65-1.12%3,877,600
Feb 23, 20262.612.682.612.682.682.68%2,952,000
Feb 20, 20262.622.622.592.612.61-0.76%884,000
Feb 16, 20262.582.642.582.632.630.38%960,000
Feb 13, 20262.602.632.602.622.62-0.38%2,540,000
Feb 12, 20262.592.652.592.632.631.54%5,406,400
Feb 11, 20262.602.602.562.592.590.78%3,924,000
Feb 10, 20262.602.622.562.572.57-0.39%2,562,000
Feb 9, 20262.582.612.552.582.580.78%5,980,000
Feb 6, 20262.552.582.522.562.56-3,964,000
Feb 5, 20262.542.562.522.562.560.79%3,910,000
Feb 4, 20262.522.562.492.542.540.79%7,930,000
Feb 3, 20262.552.572.482.522.52-1.18%41,406,000
Feb 2, 20262.632.632.512.552.55-3.04%10,388,000
Jan 30, 20262.682.682.602.632.63-1.50%6,590,000
Jan 29, 20262.672.682.642.672.67-3,744,000
Jan 28, 20262.612.672.592.672.672.30%8,656,000
Jan 27, 20262.632.642.592.612.61-1.14%7,621,000
Jan 26, 20262.692.712.632.642.64-1.86%6,730,000
Jan 23, 20262.662.692.642.692.691.51%9,148,000
Jan 22, 20262.622.672.622.652.650.76%6,176,000
Jan 21, 20262.642.642.602.632.63-0.38%4,684,000
Jan 20, 20262.662.662.592.642.640.38%4,450,000
Jan 19, 20262.622.682.592.632.630.77%7,674,000
Jan 16, 20262.602.662.592.612.610.38%5,534,000
Jan 15, 20262.602.632.572.602.60-0.76%3,812,000
Jan 14, 20262.632.662.592.622.62-0.38%5,042,500
Jan 13, 20262.562.642.562.632.632.73%15,230,000
Jan 12, 20262.572.582.512.562.56-0.39%13,150,000
Jan 9, 20262.592.632.552.572.57-1.15%6,184,000
Jan 8, 20262.592.632.582.602.60-5,792,000
Jan 7, 20262.582.622.562.602.60-4,688,000
Jan 6, 20262.602.642.562.602.600.78%6,466,000
Jan 5, 20262.522.592.522.582.581.98%10,632,000
Jan 2, 20262.512.542.492.532.531.61%1,330,000
Dec 31, 20252.532.532.482.492.49-3,372,000
Dec 30, 20252.542.552.492.492.49-1.97%9,140,000
Dec 29, 20252.672.672.532.542.54-4.87%12,904,100
Dec 24, 20252.652.682.632.672.671.52%2,194,100
Dec 23, 20252.632.642.612.632.631.15%3,456,000
Dec 22, 20252.612.632.592.602.60-0.76%3,634,000
Dec 19, 20252.602.622.592.622.620.38%4,434,000
Dec 18, 20252.612.622.582.612.61-3,246,000
Dec 17, 20252.672.672.612.612.61-2.25%8,352,000
Dec 16, 20252.762.772.652.672.67-3.26%10,538,000
Dec 15, 20252.792.792.682.762.76-0.72%10,284,000
Dec 12, 20252.742.822.652.782.782.21%38,694,000
Dec 11, 20252.632.742.622.722.724.21%26,556,000
Dec 10, 20252.562.632.542.612.612.76%10,060,000
Dec 9, 20252.572.572.532.542.54-1.17%4,608,000
Dec 8, 20252.632.632.552.572.57-1.53%6,616,000
Dec 5, 20252.612.622.602.612.61-3,582,000
Dec 4, 20252.652.652.602.612.61-1.14%4,686,000
Dec 3, 20252.652.652.622.642.64-0.38%2,514,000
Dec 2, 20252.632.662.612.652.650.76%3,826,000
Dec 1, 20252.622.642.612.632.63-2,162,000
Nov 28, 20252.622.642.602.632.63-3,052,000
Nov 27, 20252.622.652.622.632.630.38%1,489,000
Nov 26, 20252.632.662.622.622.62-0.38%3,280,000
Nov 25, 20252.652.652.622.632.63-2,442,000
Nov 24, 20252.592.632.572.632.631.54%3,944,000
Nov 21, 20252.612.622.582.592.59-1.52%10,880,000
Nov 20, 20252.642.662.622.632.63-0.38%3,958,000
Nov 19, 20252.652.652.602.642.640.38%6,328,000
Nov 18, 20252.662.662.622.632.63-1.50%10,960,000
Nov 17, 20252.722.722.662.672.67-0.74%3,890,000
Nov 14, 20252.782.782.692.692.69-3.24%12,032,000
Nov 13, 20252.782.782.742.782.780.36%9,846,000
Nov 12, 20252.812.842.742.772.77-1.42%11,194,000
Nov 11, 20252.842.872.782.812.81-0.71%5,044,000
Nov 10, 20252.882.882.832.832.83-0.70%5,608,000
Nov 7, 20252.892.902.842.852.85-1.38%4,588,000
Nov 6, 20252.822.902.812.892.892.48%8,384,000
Nov 5, 20252.762.822.692.822.821.44%15,036,000
Nov 4, 20252.742.822.742.782.781.46%8,794,000
Nov 3, 20252.752.782.722.742.74-0.36%5,820,000
Oct 31, 20252.902.902.742.752.75-5.50%16,543,470
Oct 30, 20252.882.972.882.912.912.11%10,292,000
Oct 28, 20252.942.932.852.852.85-2.73%7,688,521
Oct 27, 20252.832.952.832.932.933.53%12,638,000
Oct 24, 20252.822.842.802.832.830.71%3,342,000
Oct 23, 20252.802.832.742.812.81-8,932,000
Oct 22, 20252.862.862.782.812.81-1.75%6,132,000
Oct 21, 20252.842.872.842.862.860.70%4,812,000
Oct 20, 20252.892.912.802.842.84-0.70%13,364,000
Oct 17, 20252.942.942.842.862.86-2.72%16,280,000
Oct 16, 20252.912.962.882.942.940.34%6,815,000
Oct 15, 20252.882.942.872.932.931.74%15,270,000
Oct 14, 20253.003.082.872.882.88-3.03%14,786,000
Oct 13, 20252.903.032.812.972.97-1.98%35,396,000
Oct 10, 20253.203.202.993.033.03-5.31%30,832,000