HKSE - Delayed Quote HKD

CONCORD NE (0182.HK)

0.495

0.000

(0.00%)

At close: January 17 at 4:08:13 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.495	0.500	0.490	0.495	0.495	7,360,000
Jan 16, 2025	0.500	0.500	0.485	0.495	0.495	14,080,000
Jan 15, 2025	0.500	0.510	0.490	0.500	0.500	10,400,000
Jan 14, 2025	0.500	0.510	0.500	0.500	0.500	20,550,000
Jan 13, 2025	0.510	0.510	0.500	0.500	0.500	12,510,000
Jan 10, 2025	0.500	0.510	0.500	0.500	0.500	11,170,000
Jan 9, 2025	0.510	0.510	0.500	0.510	0.510	15,180,000
Jan 8, 2025	0.510	0.520	0.500	0.510	0.510	21,920,000
Jan 7, 2025	0.500	0.510	0.500	0.510	0.510	22,050,000
Jan 6, 2025	0.510	0.520	0.500	0.500	0.500	12,757,300
Jan 3, 2025	0.510	0.510	0.500	0.510	0.510	9,550,000
Jan 2, 2025	0.510	0.520	0.510	0.510	0.510	10,970,000
Dec 31, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 30, 2024	0.510	0.520	0.510	0.520	0.520	2,730,000
Dec 27, 2024	0.510	0.520	0.510	0.510	0.510	2,510,803
Dec 24, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 23, 2024	0.510	0.520	0.510	0.510	0.510	9,015,576
Dec 20, 2024	0.510	0.520	0.510	0.510	0.510	12,590,000
Dec 19, 2024	0.510	0.520	0.510	0.510	0.510	12,350,000
Dec 18, 2024	0.520	0.530	0.510	0.510	0.510	5,650,200
Dec 17, 2024	0.520	0.530	0.510	0.530	0.530	11,240,000
Dec 16, 2024	0.520	0.530	0.510	0.530	0.530	2,630,000
Dec 13, 2024	0.520	0.530	0.510	0.530	0.530	5,663,000
Dec 12, 2024	0.520	0.530	0.510	0.520	0.520	6,850,000
Dec 11, 2024	0.520	0.530	0.510	0.520	0.520	7,947,457
Dec 10, 2024	0.530	0.540	0.520	0.530	0.530	7,880,000
Dec 9, 2024	0.520	0.530	0.520	0.530	0.530	7,840,000
Dec 6, 2024	0.520	0.530	0.520	0.520	0.520	4,100,000
Dec 5, 2024	0.520	0.530	0.510	0.520	0.520	4,902,000
Dec 4, 2024	0.520	0.530	0.510	0.520	0.520	12,150,000
Dec 3, 2024	0.520	0.530	0.520	0.520	0.520	6,015,192
Dec 2, 2024	0.520	0.530	0.520	0.520	0.520	2,160,000
Nov 29, 2024	0.520	0.530	0.520	0.520	0.520	5,140,000
Nov 28, 2024	0.520	0.530	0.520	0.520	0.520	2,850,040
Nov 27, 2024	0.510	0.530	0.510	0.520	0.520	5,087,657
Nov 26, 2024	0.530	0.530	0.510	0.520	0.520	3,513,170
Nov 25, 2024	0.520	0.530	0.510	0.530	0.530	11,900,384
Nov 22, 2024	0.520	0.530	0.510	0.520	0.520	20,755,576
Nov 21, 2024	0.530	0.530	0.520	0.520	0.520	6,350,000
Nov 20, 2024	0.530	0.530	0.520	0.530	0.530	3,870,000
Nov 19, 2024	0.530	0.530	0.520	0.520	0.520	2,225,192
Nov 18, 2024	0.520	0.540	0.520	0.530	0.530	11,670,000
Nov 15, 2024	0.530	0.530	0.520	0.530	0.530	3,271,000
Nov 14, 2024	0.530	0.530	0.520	0.530	0.530	19,500,000
Nov 13, 2024	0.530	0.530	0.520	0.530	0.530	2,683,768
Nov 12, 2024	0.530	0.530	0.520	0.520	0.520	6,370,000
Nov 11, 2024	0.530	0.540	0.530	0.530	0.530	2,070,000
Nov 8, 2024	0.540	0.540	0.530	0.540	0.540	1,590,000
Nov 7, 2024	0.540	0.540	0.530	0.530	0.530	2,890,000
Nov 6, 2024	0.530	0.540	0.520	0.530	0.530	4,530,000
Nov 5, 2024	0.530	0.530	0.530	0.530	0.530	915,192
Nov 4, 2024	0.530	0.540	0.520	0.530	0.530	7,830,000
Nov 1, 2024	0.540	0.540	0.520	0.540	0.540	3,220,000
Oct 31, 2024	0.530	0.540	0.520	0.530	0.530	4,428,838
Oct 30, 2024	0.520	0.540	0.520	0.530	0.530	14,888,838
Oct 29, 2024	0.550	0.550	0.520	0.530	0.530	17,542,728
Oct 28, 2024	0.540	0.540	0.530	0.540	0.540	4,235,576
Oct 25, 2024	0.550	0.560	0.540	0.540	0.540	7,538,000
Oct 24, 2024	0.560	0.560	0.540	0.550	0.550	4,240,000
Oct 23, 2024	0.540	0.560	0.540	0.560	0.560	5,890,000
Oct 22, 2024	0.540	0.550	0.540	0.540	0.540	2,920,000
Oct 21, 2024	0.550	0.550	0.530	0.550	0.550	10,181,400
Oct 18, 2024	0.540	0.550	0.530	0.540	0.540	4,500,000
Oct 17, 2024	0.540	0.550	0.530	0.540	0.540	2,750,000
Oct 16, 2024	0.540	0.550	0.530	0.540	0.540	4,100,000
Oct 15, 2024	0.540	0.550	0.520	0.540	0.540	16,111,483
Oct 14, 2024	0.550	0.560	0.530	0.540	0.540	5,230,000
Oct 10, 2024	0.550	0.570	0.540	0.560	0.560	7,040,000
Oct 9, 2024	0.570	0.570	0.530	0.540	0.540	32,721,605
Oct 8, 2024	0.630	0.640	0.550	0.560	0.560	36,170,000
Oct 7, 2024	0.590	0.630	0.590	0.630	0.630	39,480,028
Oct 4, 2024	0.560	0.590	0.560	0.590	0.590	15,590,000
Oct 3, 2024	0.580	0.580	0.550	0.570	0.570	16,440,000
Oct 2, 2024	0.570	0.590	0.570	0.580	0.580	22,992,616
Sep 30, 2024	0.570	0.580	0.550	0.570	0.570	42,320,827
Sep 27, 2024	0.560	0.570	0.550	0.560	0.560	21,238,841
Sep 26, 2024	0.550	0.560	0.550	0.560	0.560	5,920,000
Sep 25, 2024	0.550	0.560	0.540	0.550	0.550	5,960,000
Sep 24, 2024	0.530	0.550	0.530	0.540	0.540	6,340,000
Sep 23, 2024	0.530	0.540	0.520	0.530	0.530	10,470,000
Sep 20, 2024	0.520	0.530	0.520	0.520	0.520	9,770,000
Sep 19, 2024	0.520	0.530	0.520	0.530	0.530	3,410,000
Sep 17, 2024	0.520	0.530	0.510	0.530	0.530	7,220,000
Sep 16, 2024	0.520	0.530	0.510	0.520	0.520	8,840,000
Sep 13, 2024	0.520	0.530	0.510	0.520	0.520	6,950,000
Sep 12, 2024	0.520	0.530	0.520	0.520	0.520	6,998,632
Sep 11, 2024	0.520	0.530	0.510	0.520	0.520	20,010,000
Sep 10, 2024	0.520	0.530	0.510	0.530	0.530	13,940,300
Sep 9, 2024	0.510	0.530	0.510	0.520	0.520	10,667,264
Sep 5, 2024	0.530	0.540	0.520	0.520	0.520	19,375,493
Sep 4, 2024	0.530	0.540	0.530	0.530	0.530	3,640,000
Sep 3, 2024	0.520	0.540	0.520	0.530	0.530	13,570,000
Sep 2, 2024	0.540	0.540	0.520	0.540	0.540	22,250,000
Aug 30, 2024	0.540	0.550	0.530	0.540	0.540	9,871,762
Aug 29, 2024	0.540	0.550	0.530	0.540	0.540	12,330,000
Aug 28, 2024	0.540	0.550	0.520	0.540	0.540	27,360,000
Aug 27, 2024	0.560	0.570	0.530	0.530	0.530	17,240,000
Aug 26, 2024	0.590	0.580	0.560	0.570	0.570	55,710,000
Aug 23, 2024	0.590	0.600	0.580	0.590	0.590	9,780,000
Aug 22, 2024	0.590	0.600	0.590	0.590	0.590	1,620,000
Aug 21, 2024	0.590	0.600	0.590	0.590	0.590	2,030,000
Aug 20, 2024	0.590	0.590	0.580	0.590	0.590	9,200,000
Aug 19, 2024	0.590	0.600	0.580	0.590	0.590	11,750,000
Aug 16, 2024	0.600	0.600	0.590	0.600	0.600	3,690,000
Aug 15, 2024	0.600	0.600	0.590	0.590	0.590	670,000
Aug 14, 2024	0.600	0.600	0.590	0.600	0.600	1,178,184
Aug 13, 2024	0.590	0.600	0.590	0.600	0.600	310,000
Aug 12, 2024	0.590	0.600	0.590	0.590	0.590	1,110,169
Aug 9, 2024	0.590	0.600	0.580	0.590	0.590	9,900,000
Aug 8, 2024	0.580	0.590	0.580	0.590	0.590	450,000
Aug 7, 2024	0.580	0.590	0.580	0.590	0.590	1,720,000
Aug 6, 2024	0.580	0.590	0.580	0.580	0.580	4,541,519
Aug 5, 2024	0.590	0.600	0.570	0.580	0.580	37,280,000
Aug 2, 2024	0.600	0.600	0.590	0.590	0.590	4,520,000
Aug 1, 2024	0.600	0.600	0.590	0.600	0.600	4,310,000
Jul 31, 2024	0.590	0.600	0.580	0.590	0.590	6,120,000
Jul 30, 2024	0.600	0.600	0.590	0.590	0.590	10,580,000
Jul 29, 2024	0.600	0.600	0.590	0.600	0.600	13,632,276
Jul 26, 2024	0.600	0.610	0.590	0.590	0.590	9,330,000
Jul 25, 2024	0.600	0.600	0.590	0.590	0.590	16,769,197
Jul 24, 2024	0.600	0.610	0.600	0.600	0.600	8,970,000
Jul 23, 2024	0.600	0.610	0.600	0.600	0.600	5,610,000
Jul 22, 2024	0.610	0.610	0.600	0.600	0.600	1,860,000
Jul 19, 2024	0.620	0.620	0.600	0.610	0.610	30,353,357
Jul 18, 2024	0.610	0.620	0.610	0.610	0.610	6,714,000
Jul 17, 2024	0.610	0.620	0.610	0.620	0.620	810,000
Jul 16, 2024	0.620	0.620	0.610	0.610	0.610	3,770,000
Jul 15, 2024	0.610	0.620	0.600	0.620	0.620	6,110,000
Jul 12, 2024	0.610	0.620	0.600	0.620	0.620	2,080,000
Jul 11, 2024	0.610	0.620	0.600	0.620	0.620	8,772,000
Jul 10, 2024	0.610	0.620	0.600	0.610	0.610	14,055,655
Jul 9, 2024	0.610	0.620	0.600	0.600	0.600	30,280,000
Jul 8, 2024	0.610	0.620	0.610	0.610	0.610	5,040,000
Jul 5, 2024	0.620	0.620	0.610	0.620	0.620	3,022,637
Jul 4, 2024	0.610	0.620	0.610	0.620	0.620	5,310,000
Jul 3, 2024	0.600	0.620	0.600	0.610	0.610	11,157,300
Jul 2, 2024	0.610	0.610	0.600	0.600	0.600	8,345,844
Jun 28, 2024	0.610	0.610	0.600	0.600	0.600	9,490,000
Jun 27, 2024	0.610	0.610	0.600	0.610	0.610	4,674,000
Jun 26, 2024	0.600	0.620	0.600	0.610	0.610	13,040,000
Jun 25, 2024	0.610	0.610	0.600	0.610	0.610	8,738,911
Jun 24, 2024	0.610	0.610	0.600	0.610	0.610	5,580,000
Jun 21, 2024	0.610	0.620	0.600	0.610	0.610	20,320,000
Jun 20, 2024	0.610	0.620	0.610	0.610	0.610	9,530,200
Jun 19, 2024	0.620	0.620	0.610	0.610	0.610	5,392,700
Jun 18, 2024	0.620	0.620	0.610	0.620	0.620	3,110,000
Jun 17, 2024	0.640	0.640	0.610	0.620	0.620	19,280,000
Jun 14, 2024	0.640	0.650	0.630	0.640	0.640	13,998,000
Jun 13, 2024	0.640	0.640	0.630	0.640	0.640	4,870,000
Jun 12, 2024	0.035 Dividend
Jun 12, 2024	0.630	0.640	0.620	0.640	0.640	10,210,000
Jun 11, 2024	0.680	0.680	0.660	0.660	0.625	9,735,000
Jun 7, 2024	0.650	0.680	0.650	0.670	0.634	48,540,000
Jun 6, 2024	0.650	0.670	0.650	0.660	0.625	19,170,000
Jun 5, 2024	0.650	0.650	0.640	0.650	0.616	10,090,000
Jun 4, 2024	0.650	0.660	0.640	0.650	0.616	4,561,343
Jun 3, 2024	0.640	0.650	0.640	0.650	0.616	5,478,056
May 31, 2024	0.650	0.660	0.630	0.640	0.606	33,026,908
May 30, 2024	0.640	0.650	0.640	0.650	0.616	6,450,000
May 29, 2024	0.640	0.650	0.630	0.630	0.597	15,400,000
May 28, 2024	0.660	0.670	0.640	0.650	0.616	5,892,316
May 27, 2024	0.650	0.670	0.650	0.660	0.625	10,930,000
May 24, 2024	0.630	0.660	0.630	0.650	0.616	30,920,000
May 23, 2024	0.650	0.650	0.630	0.630	0.597	13,180,000
May 22, 2024	0.650	0.650	0.640	0.650	0.616	10,260,000
May 21, 2024	0.660	0.660	0.640	0.650	0.616	11,500,000
May 20, 2024	0.640	0.660	0.630	0.660	0.625	23,839,329
May 17, 2024	0.650	0.650	0.640	0.650	0.616	3,760,000
May 16, 2024	0.640	0.650	0.630	0.640	0.606	2,910,000
May 14, 2024	0.650	0.650	0.630	0.640	0.606	5,960,000
May 13, 2024	0.630	0.650	0.630	0.650	0.616	16,650,000
May 10, 2024	0.620	0.640	0.610	0.630	0.597	13,726,871
May 9, 2024	0.610	0.630	0.610	0.620	0.587	6,980,000
May 8, 2024	0.630	0.630	0.610	0.620	0.587	7,720,000
May 7, 2024	0.620	0.630	0.610	0.630	0.597	13,969,454
May 6, 2024	0.620	0.620	0.600	0.620	0.587	7,063,124
May 3, 2024	0.610	0.620	0.600	0.620	0.587	8,180,000
May 2, 2024	0.610	0.610	0.590	0.600	0.568	21,720,000
Apr 30, 2024	0.610	0.610	0.600	0.610	0.578	9,500,000
Apr 29, 2024	0.610	0.610	0.590	0.600	0.568	17,732,832
Apr 26, 2024	0.620	0.620	0.600	0.600	0.568	12,820,000
Apr 25, 2024	0.600	0.620	0.600	0.610	0.578	7,720,000
Apr 24, 2024	0.600	0.610	0.590	0.600	0.568	11,930,000
Apr 23, 2024	0.600	0.610	0.590	0.590	0.559	12,290,000
Apr 22, 2024	0.620	0.620	0.600	0.600	0.568	7,599,454
Apr 19, 2024	0.610	0.620	0.600	0.610	0.578	7,310,000
Apr 18, 2024	0.610	0.620	0.600	0.610	0.578	2,620,000
Apr 17, 2024	0.610	0.620	0.600	0.610	0.578	7,800,000
Apr 16, 2024	0.610	0.620	0.610	0.610	0.578	3,700,000
Apr 15, 2024	0.610	0.620	0.610	0.620	0.587	2,880,000
Apr 12, 2024	0.630	0.630	0.620	0.620	0.587	15,626,196
Apr 11, 2024	0.630	0.630	0.620	0.630	0.597	1,278,956
Apr 10, 2024	0.640	0.640	0.620	0.630	0.597	7,680,000
Apr 9, 2024	0.640	0.640	0.630	0.640	0.606	4,540,000
Apr 8, 2024	0.620	0.640	0.610	0.640	0.606	14,420,000
Apr 5, 2024	0.610	0.620	0.610	0.610	0.578	7,890,000
Apr 3, 2024	0.600	0.620	0.600	0.610	0.578	7,930,000
Apr 2, 2024	0.620	0.620	0.600	0.610	0.578	5,960,000
Mar 28, 2024	0.600	0.620	0.600	0.620	0.587	6,610,000
Mar 27, 2024	0.610	0.620	0.600	0.610	0.578	11,004,033
Mar 26, 2024	0.620	0.620	0.610	0.620	0.587	5,280,000
Mar 25, 2024	0.620	0.630	0.620	0.620	0.587	7,409,000
Mar 22, 2024	0.630	0.640	0.620	0.630	0.597	22,150,000
Mar 21, 2024	0.650	0.650	0.630	0.640	0.606	17,150,000
Mar 20, 2024	0.650	0.650	0.640	0.650	0.616	7,650,000
Mar 19, 2024	0.660	0.670	0.650	0.660	0.625	3,010,000
Mar 18, 2024	0.660	0.670	0.650	0.660	0.625	3,890,000
Mar 15, 2024	0.660	0.670	0.650	0.660	0.625	9,614,000
Mar 14, 2024	0.670	0.670	0.660	0.660	0.625	6,410,000
Mar 13, 2024	0.670	0.670	0.660	0.670	0.634	10,600,000
Mar 12, 2024	0.670	0.680	0.660	0.670	0.634	11,750,000
Mar 11, 2024	0.660	0.680	0.660	0.670	0.634	13,166,979
Mar 8, 2024	0.660	0.670	0.650	0.660	0.625	17,175,000
Mar 7, 2024	0.670	0.670	0.650	0.660	0.625	42,173,449
Mar 6, 2024	0.660	0.730	0.650	0.690	0.653	100,458,935
Mar 5, 2024	0.650	0.660	0.650	0.660	0.625	4,480,000
Mar 4, 2024	0.660	0.660	0.650	0.660	0.625	6,001,303
Mar 1, 2024	0.650	0.660	0.650	0.660	0.625	3,981,750
Feb 29, 2024	0.650	0.660	0.640	0.650	0.616	13,130,000
Feb 28, 2024	0.660	0.660	0.650	0.660	0.625	3,974,713
Feb 27, 2024	0.660	0.660	0.650	0.660	0.625	3,420,000
Feb 26, 2024	0.650	0.660	0.650	0.650	0.616	2,487,970
Feb 23, 2024	0.650	0.660	0.650	0.660	0.625	7,149,158
Feb 22, 2024	0.640	0.650	0.630	0.650	0.616	10,270,000
Feb 21, 2024	0.640	0.650	0.630	0.640	0.606	10,437,430
Feb 20, 2024	0.640	0.640	0.630	0.630	0.597	5,220,000
Feb 19, 2024	0.630	0.640	0.630	0.630	0.597	6,320,000
Feb 16, 2024	0.630	0.640	0.630	0.640	0.606	7,740,000
Feb 15, 2024	0.630	0.640	0.630	0.640	0.606	1,010,000
Feb 14, 2024	0.630	0.640	0.630	0.640	0.606	1,730,000
Feb 9, 2024	0.640	0.640	0.640	0.640	0.606	-
Feb 8, 2024	0.650	0.650	0.630	0.640	0.606	5,180,000
Feb 7, 2024	0.650	0.650	0.640	0.650	0.616	3,270,000
Feb 6, 2024	0.620	0.650	0.620	0.650	0.616	18,250,000
Feb 5, 2024	0.630	0.640	0.630	0.640	0.606	4,092,690
Feb 2, 2024	0.640	0.650	0.630	0.640	0.606	3,573,469
Feb 1, 2024	0.640	0.650	0.630	0.630	0.597	10,682,000
Jan 31, 2024	0.650	0.650	0.630	0.650	0.616	6,300,000
Jan 30, 2024	0.650	0.660	0.640	0.650	0.616	11,690,000
Jan 29, 2024	0.660	0.660	0.650	0.650	0.616	5,700,000
Jan 26, 2024	0.660	0.670	0.650	0.660	0.625	6,400,000
Jan 25, 2024	0.640	0.670	0.630	0.660	0.625	22,340,000
Jan 24, 2024	0.620	0.640	0.620	0.630	0.597	25,932,501
Jan 23, 2024	0.610	0.620	0.610	0.610	0.578	3,589,574
Jan 22, 2024	0.630	0.630	0.610	0.610	0.578	10,630,000
Jan 19, 2024	0.630	0.630	0.620	0.630	0.597	9,661,278
Jan 18, 2024	0.620	0.640	0.620	0.640	0.606	16,490,000
Jan 17, 2024	0.640	0.640	0.620	0.620	0.587	35,622,000

1250.HK SDHS NEW ENERGY

1.770

0.00%

0686.HK BJ ENERGY INTL

1.020

-2.86%

AQN Algonquin Power & Utilities Corp.

4.4100

0.00%

BEPC Brookfield Renewable Corporation

25.35

-2.65%

FLNC Fluence Energy, Inc.

14.44

-7.32%

NEP NextEra Energy Partners, LP

17.05

+0.83%

GEV GE Vernova Inc.

401.41

+2.66%

CEG Constellation Energy Corporation

316.36

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CONCORD NE (0182.HK)

Related Tickers