Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CGN New Energy Holdings Co., Ltd. (1811) Historical Prices

HK:1811 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.042.082.032.072.07+0.24%2,962,0000.62
Oct 29, 20262.012.072.012.072.07+2.23%2,202,0000.46
Oct 28, 20262.032.032.002.022.02+0.00%5,708,0001.21
Oct 27, 20262.032.042.012.022.02-0.25%2,093,1640.44
Oct 26, 20262.062.062.022.032.03-0.74%3,016,0000.64
Oct 23, 20262.052.052.002.042.04+0.74%3,457,0000.73
Oct 22, 20262.082.102.022.032.03-2.41%4,581,8400.97
Oct 21, 20262.102.102.072.082.08-0.24%3,132,0000.66
Oct 20, 20262.102.132.082.082.08-1.19%3,110,0000.66
Oct 19, 20262.112.122.092.112.11+0.00%00.00
Oct 16, 20262.112.122.092.112.11+0.72%3,026,0000.63
Oct 15, 20262.102.122.082.092.09-1.42%3,004,0000.62
Oct 14, 20262.122.162.112.122.12+0.95%3,588,0000.73
Oct 13, 20262.072.112.072.102.10+0.48%1,684,0000.34
Oct 12, 20262.112.152.092.092.09-0.24%2,788,0000.55
Oct 09, 20262.142.162.102.102.10-1.64%4,606,0000.92
Oct 08, 20262.062.172.062.132.13+3.65%9,344,0001.90
Oct 07, 20262.092.122.042.062.06+1.73%2,026,0000.41
Oct 06, 20262.042.072.022.022.02+0.00%1,082,0000.22
Oct 05, 20261.972.031.972.022.02+1.25%1,464,0000.29
Oct 02, 20262.062.062.002.002.00-3.62%1,530,0000.30
Oct 01, 20262.072.092.002.072.07+0.00%00.00
Sep 30, 20262.042.092.002.072.07+3.24%7,264,0001.40
Sep 29, 20262.002.052.002.012.01+0.50%4,600,0000.88
Sep 28, 20261.952.041.952.002.00+2.84%9,634,0001.90
Sep 25, 20261.971.971.911.941.94-2.51%1,526,0000.30
Sep 24, 20262.002.021.981.991.99+0.00%7,120,0001.37
Sep 23, 20262.032.061.991.991.99-1.97%6,579,0001.27
Sep 22, 20262.082.092.022.032.03-0.64%5,634,0001.08
Sep 21, 20262.102.112.092.102.04+0.25%4,844,0000.92
Sep 18, 20262.102.122.092.092.04+0.25%5,510,0001.04
Sep 17, 20262.122.132.082.092.03-1.64%4,126,0000.76
Sep 16, 20262.132.142.122.122.07-0.48%2,602,0000.48
Sep 15, 20262.152.172.122.132.08-0.91%3,524,0000.63
Sep 14, 20262.162.192.152.152.10-0.47%3,096,0000.55
Sep 11, 20262.202.202.142.162.11-0.89%2,932,5030.50
Sep 10, 20262.152.182.142.182.13+0.66%3,366,0000.57
Sep 09, 20262.182.192.152.172.11+0.24%3,726,0000.63
Sep 08, 20262.132.162.122.162.11+1.89%3,896,0000.64
Sep 07, 20262.132.132.112.122.07-0.24%1,992,0000.32
Sep 04, 20262.122.142.122.132.07+0.97%3,158,0000.49
Sep 03, 20262.122.142.102.112.05+0.24%2,232,0000.34
Sep 02, 20262.122.132.092.102.05-0.97%4,400,0000.63
Sep 01, 20262.112.142.112.122.07+0.49%2,582,0000.36
Aug 31, 20262.132.132.102.112.06-1.20%3,630,0000.48
Aug 28, 20262.182.212.132.142.08-2.94%4,020,0000.52
Aug 27, 20262.202.242.162.202.15+0.00%4,426,0000.57
Aug 26, 20262.182.212.162.202.15+2.09%5,516,0000.71
Aug 25, 20262.142.172.142.162.10+0.48%2,524,0000.32
Aug 24, 20262.162.182.122.152.09-0.48%4,328,0000.55