China Come Ride New Energy Group Limited (HKG:8039)
Hong Kong
· Delayed Price · Currency is HKD 0.151
+0.001 (0.67%)
Jun 30, 2025, 3:44 PM HKT
HKG:8039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 0.67% | 312,000 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 176,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.93% | 600,000 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -16.75% | 792,000 |
| Jun 24, 2025 | 0.11 | 0.48 | 0.10 | 0.20 | 0.20 | 111.83% | 6,488,000 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.26% | 40,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 152,000 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 640,000 |
| Jun 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 192,000 |
| Jun 13, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 11.96% | 456,000 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 40,000 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | - |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.49% | 32,000 |
| Jun 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 112,000 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 32,000 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | - |
| Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.78% | 112,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 24,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 88,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 304,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.45% | - |
| May 27, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.70% | 232,000 |
| May 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 200,000 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 24.73% | 80,000 |
| May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 40,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 16,000 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 192,000 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 864,000 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 144,000 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.13% | 208,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.46% | 200,000 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.13 | 0.13 | -2.99% | 264,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 17.54% | 152,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 32,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 18.75% | 48,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 72,000 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 248,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | - |
| Apr 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 40,000 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.04% | 40,000 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 256,000 |
| Mar 27, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 32.53% | 440,000 |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 160,000 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 128,000 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.89% | 16,000 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 128,000 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Mar 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.26% | 624,000 |
| Mar 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.15% | 248,000 |
| Mar 13, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 216,000 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 144,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.09% | 72,000 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 184,000 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 8,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 88,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 104,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 24,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 24,000 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 72,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | 256,000 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.23% | 440,000 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.43% | 184,000 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | - |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Feb 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 19.67% | 272,000 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.91% | 48,000 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -20.29% | 256,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 160,000 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,000 |
| Feb 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |