Skip to main content
CGN New Energy Holdings Co., Ltd. (HKG:1811)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.640
+0.010 (0.38%)
Apr 29, 2026, 4:08 PM HKT

CGN New Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.642.662.602.62--0.38%1,342,000
Apr 28, 20262.642.642.592.632.63-0.38%4,062,000
Apr 27, 20262.632.652.612.642.64-0.75%5,220,000
Apr 24, 20262.682.682.632.662.66-0.75%3,692,000
Apr 23, 20262.662.682.622.682.680.37%4,298,000
Apr 22, 20262.712.692.652.672.67-0.37%3,026,000
Apr 21, 20262.622.712.602.682.682.68%9,236,000
Apr 20, 20262.592.622.582.612.610.77%2,358,000
Apr 17, 20262.632.632.582.592.59-1.52%4,782,000
Apr 16, 20262.642.652.612.632.63-0.38%2,910,000
Apr 15, 20262.682.692.642.642.64-1.49%5,212,000
Apr 14, 20262.712.712.652.682.68-1.11%4,704,000
Apr 13, 20262.702.712.662.712.710.37%4,316,000
Apr 10, 20262.732.742.682.702.70-0.37%4,376,000
Apr 9, 20262.772.772.702.712.71-2.52%4,928,000
Apr 8, 20262.712.782.652.782.783.35%12,680,000
Apr 2, 20262.702.722.652.692.69-0.37%4,858,000
Apr 1, 20262.612.782.592.702.707.57%23,426,000
Mar 31, 20262.582.602.482.512.51-2.71%16,188,000
Mar 30, 20262.712.712.562.582.58-5.15%17,044,000
Mar 27, 20262.762.772.722.722.72-1.45%10,488,000
Mar 26, 20262.832.832.732.762.76-2.47%7,186,000
Mar 25, 20262.732.842.702.832.833.66%11,584,000
Mar 24, 20262.642.742.622.732.733.41%10,361,440
Mar 23, 20262.682.682.592.642.64-1.86%11,704,000
Mar 20, 20262.722.772.662.692.69-1.47%13,526,000
Mar 19, 20262.752.782.692.732.73-1.44%10,966,000
Mar 18, 20262.762.852.732.772.770.73%13,048,000
Mar 17, 20262.822.842.742.752.75-2.14%11,700,000
Mar 16, 20262.892.932.772.812.81-1.75%11,268,000
Mar 13, 20262.923.002.852.862.86-2.05%13,453,000
Mar 12, 20262.942.992.852.922.920.69%26,940,000
Mar 11, 20262.732.912.712.902.907.01%22,186,000
Mar 10, 20262.782.792.712.712.71-1.81%7,440,000
Mar 9, 20262.752.772.692.762.76-0.72%11,524,000
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