Concord New Energy Group Ltd (0182.HK) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	0.29	0.31	0.28	0.30	+3.45%	8,189,312
2026-10-15	0.30	0.30	0.28	0.29	-4.92%	18,890,000
2026-10-14	0.32	0.32	0.30	0.30	-3.17%	7,180,000
2026-10-13	0.32	0.33	0.31	0.32	-3.08%	6,530,000
2026-10-12	0.32	0.33	0.32	0.33	+1.56%	1,330,000
2026-10-09	0.32	0.33	0.32	0.32	-3.03%	10,300,000
2026-10-08	0.33	0.34	0.32	0.33	+1.54%	4,950,000
2026-10-07	0.33	0.33	0.33	0.33	-2.99%	2,252,000
2026-10-06	0.33	0.34	0.33	0.34	+3.08%	3,040,000
2026-10-05	0.32	0.33	0.32	0.33	+1.56%	2,540,000
2026-10-02	0.32	0.32	0.31	0.32	+0.00%	2,220,732
2026-09-30	0.32	0.32	0.32	0.32	+0.00%	960,000
2026-09-29	0.32	0.32	0.30	0.32	+1.59%	2,785,000
2026-09-28	0.32	0.32	0.30	0.32	+0.00%	2,760,000
2026-09-25	0.30	0.32	0.30	0.32	+3.28%	3,120,000
2026-09-24	0.31	0.31	0.30	0.30	-4.69%	7,650,000
2026-09-23	0.32	0.32	0.31	0.32	+0.00%	5,320,000
2026-09-22	0.33	0.33	0.31	0.32	-1.54%	9,056,075
2026-09-21	0.34	0.34	0.33	0.33	-5.80%	4,717,450
2026-09-18	0.34	0.34	0.33	0.34	+2.99%	33,265,000
2026-09-17	0.34	0.35	0.33	0.34	-4.29%	10,162,390
2026-09-16	0.34	0.35	0.34	0.35	+1.45%	5,670,000
2026-09-15	0.33	0.34	0.33	0.34	+1.47%	9,080,000
2026-09-14	0.33	0.34	0.33	0.34	+3.03%	5,580,000
2026-09-11	0.34	0.34	0.33	0.33	-5.71%	7,410,000
2026-09-10	0.35	0.35	0.34	0.35	-1.41%	15,125,000
2026-09-09	0.33	0.36	0.33	0.35	+7.58%	19,610,000
2026-09-08	0.34	0.34	0.32	0.33	-4.35%	32,393,973
2026-09-07	0.35	0.36	0.34	0.34	-1.43%	25,800,000
2026-09-04	0.34	0.35	0.34	0.35	+2.94%	17,670,492
2026-09-03	0.33	0.34	0.33	0.34	+3.03%	10,650,000
2026-09-02	0.32	0.34	0.32	0.33	+4.76%	14,400,478
2026-09-01	0.33	0.33	0.31	0.32	+0.00%	3,910,000
2026-08-31	0.31	0.32	0.31	0.32	+0.00%	5,300,000
2026-08-28	0.31	0.33	0.29	0.32	+5.00%	29,650,000
2026-08-27	0.30	0.31	0.29	0.30	-1.64%	5,290,000
2026-08-26	0.29	0.32	0.29	0.30	+3.39%	7,570,000
2026-08-25	0.28	0.29	0.28	0.29	+1.72%	4,400,000
2026-08-24	0.29	0.29	0.28	0.29	+0.00%	5,074,000
2026-08-21	0.29	0.30	0.28	0.29	-3.33%	15,037,500
2026-08-20	0.29	0.30	0.29	0.30	+5.26%	6,991,434
2026-08-19	0.30	0.30	0.28	0.28	-6.56%	9,223,013
2026-08-18	0.29	0.32	0.29	0.30	+1.67%	11,700,000
2026-08-17	0.29	0.30	0.28	0.30	+3.45%	5,960,000
2026-08-14	0.29	0.29	0.28	0.29	-1.69%	5,090,000
2026-08-13	0.30	0.30	0.28	0.29	-1.67%	23,730,000
2026-08-12	0.30	0.31	0.29	0.30	-1.64%	25,730,000
2026-08-11	0.31	0.33	0.30	0.30	-4.69%	19,160,000
2026-08-10	0.33	0.34	0.31	0.32	-1.54%	16,638,008
2026-08-07	0.34	0.34	0.32	0.33	-5.80%	34,518,141
2026-08-06	0.38	0.38	0.34	0.34	-9.21%	18,160,000
2026-08-05	0.38	0.38	0.36	0.38	+1.33%	12,350,000
2026-08-04	0.39	0.39	0.36	0.38	-3.85%	13,350,000
2026-08-03	0.41	0.41	0.38	0.39	+9.86%	32,210,000
2026-07-31	0.34	0.37	0.34	0.35	+4.41%	8,620,000
2026-07-30	0.34	0.34	0.33	0.34	+0.00%	3,260,000
2026-07-29	0.35	0.35	0.34	0.34	-1.45%	6,720,000
2026-07-28	0.35	0.35	0.34	0.34	-1.43%	5,630,000
2026-07-27	0.35	0.35	0.34	0.35	-1.41%	810,000
2026-07-24	0.35	0.35	0.34	0.35	-1.39%	6,930,000
2026-07-23	0.34	0.36	0.34	0.36	+4.35%	4,280,000
2026-07-22	0.34	0.35	0.34	0.34	+0.00%	3,180,000
2026-07-21	0.34	0.34	0.34	0.34	+1.47%	3,490,000
2026-07-20	0.33	0.34	0.33	0.34	+3.03%	5,010,000
2026-07-17	0.35	0.35	0.32	0.33	-8.33%	13,240,000
2026-07-16	0.34	0.36	0.34	0.36	+2.86%	1,816,100
2026-07-15	0.34	0.35	0.34	0.35	+1.45%	14,143,044
2026-07-14	0.35	0.36	0.34	0.34	-2.82%	12,278,967
2026-07-13	0.36	0.38	0.35	0.35	-1.39%	22,910,000
2026-07-10	0.36	0.37	0.35	0.36	-1.37%	10,760,000
2026-07-09	0.36	0.36	0.35	0.36	+2.82%	5,570,000
2026-07-08	0.36	0.36	0.35	0.35	-2.74%	3,564,004
2026-07-07	0.36	0.37	0.35	0.36	+1.39%	12,780,000
2026-07-06	0.38	0.38	0.35	0.36	-2.70%	37,310,000
2026-07-03	0.38	0.39	0.37	0.37	-1.33%	12,290,000
2026-07-02	0.39	0.39	0.35	0.38	-5.06%	49,410,000
2026-06-30	0.41	0.41	0.39	0.40	-2.47%	29,870,000
2026-06-29	0.41	0.42	0.40	0.41	-2.41%	36,570,000
2026-06-26	0.41	0.41	0.39	0.41	+2.47%	51,770,020
2026-06-25	0.42	0.43	0.40	0.41	-5.81%	91,950,000
2026-06-24	0.44	0.44	0.42	0.43	-3.37%	19,410,000
2026-06-23	0.45	0.47	0.43	0.45	-1.11%	31,770,000
2026-06-22	0.43	0.47	0.43	0.45	+4.65%	24,349,977
2026-06-18	0.43	0.44	0.42	0.43	-1.15%	54,420,000
2026-06-17	0.44	0.45	0.43	0.43	-1.14%	14,280,000
2026-06-16	0.45	0.45	0.43	0.44	+0.00%	19,860,000
2026-06-15	0.43	0.45	0.43	0.44	+3.53%	21,300,039
2026-06-12	0.41	0.44	0.41	0.42	+2.41%	24,930,000
2026-06-11	0.41	0.41	0.41	0.41	-1.19%	23,722,381
2026-06-10	0.45	0.45	0.41	0.42	-7.69%	84,520,000
2026-06-09	0.44	0.47	0.43	0.46	+3.41%	52,390,016
2026-06-08	0.43	0.45	0.42	0.44	-1.12%	28,370,000
2026-06-05	0.46	0.46	0.44	0.45	-3.26%	18,720,000
2026-06-04	0.47	0.47	0.46	0.46	-3.16%	23,940,480
2026-06-03	0.47	0.49	0.46	0.47	+0.00%	50,580,000
2026-06-02	0.44	0.48	0.44	0.47	+9.20%	106,810,000
2026-06-01	0.39	0.47	0.38	0.43	+12.99%	58,220,000
2026-05-29	0.40	0.40	0.38	0.39	-1.28%	20,130,000
2026-05-28	0.40	0.41	0.39	0.39	-3.70%	18,510,000
2026-05-27	0.40	0.42	0.40	0.41	+3.85%	29,920,000
2026-05-26	0.42	0.42	0.38	0.39	-9.30%	58,067,449
2026-05-22	0.42	0.45	0.42	0.43	+3.61%	39,639,969
2026-05-21	0.41	0.43	0.41	0.41	+2.47%	58,480,000
2026-05-20	0.41	0.41	0.40	0.41	+1.25%	21,042,801
2026-05-19	0.41	0.42	0.40	0.40	-2.44%	17,860,000
2026-05-18	0.42	0.43	0.40	0.41	-4.65%	31,780,000
2026-05-15	0.44	0.45	0.41	0.43	-2.27%	51,540,000
2026-05-14	0.46	0.47	0.42	0.44	-5.38%	63,885,500
2026-05-13	0.42	0.47	0.42	0.47	+10.71%	99,422,281
2026-05-12	0.42	0.42	0.41	0.42	+0.00%	39,377,922
2026-05-11	0.39	0.42	0.39	0.42	+7.69%	85,724,602
2026-05-08	0.40	0.40	0.38	0.39	+0.00%	44,149,199
2026-05-07	0.39	0.41	0.39	0.39	+2.63%	66,980,000
2026-05-06	0.38	0.39	0.37	0.38	+4.11%	29,537,680
2026-05-05	0.36	0.38	0.35	0.36	+0.00%	18,956,740
2026-05-04	0.36	0.38	0.36	0.36	+0.00%	32,840,000
2026-04-30	0.35	0.38	0.34	0.36	+5.80%	38,710,000
2026-04-29	0.36	0.36	0.33	0.34	-4.17%	73,020,000
2026-04-28	0.38	0.38	0.36	0.36	-4.00%	46,574,039
2026-04-27	0.36	0.40	0.35	0.38	+2.74%	165,279,906
2026-04-24	0.30	0.38	0.29	0.36	+23.73%	192,530,000
2026-04-23	0.30	0.30	0.28	0.29	+0.00%	32,354,529
2026-04-22	0.30	0.32	0.29	0.29	-4.84%	62,810,000
2026-04-21	0.29	0.31	0.28	0.31	+6.90%	54,606,602
2026-04-20	0.28	0.31	0.27	0.29	+1.75%	69,030,758
2026-04-17	0.24	0.30	0.24	0.28	+20.25%	122,450,000
2026-04-16	0.23	0.24	0.23	0.24	+0.00%	2,310,000
2026-04-15	0.24	0.24	0.23	0.24	-2.47%	5,820,000
2026-04-14	0.24	0.24	0.23	0.24	+3.40%	4,670,000
2026-04-13	0.23	0.24	0.23	0.23	-1.26%	12,203,400
2026-04-10	0.23	0.24	0.23	0.24	+2.15%	8,380,000
2026-04-09	0.24	0.24	0.23	0.23	-4.12%	11,914,590
2026-04-08	0.24	0.24	0.24	0.24	+3.40%	10,020,000
2026-04-02	0.24	0.24	0.23	0.23	-2.08%	13,020,000
2026-04-01	0.24	0.24	0.24	0.24	-0.41%	13,740,000
2026-03-31	0.25	0.26	0.24	0.24	-3.60%	18,380,000
2026-03-30	0.26	0.26	0.24	0.25	-3.85%	18,230,000
2026-03-27	0.25	0.26	0.25	0.26	-1.89%	32,630,000
2026-03-26	0.28	0.28	0.26	0.27	-3.64%	33,820,000
2026-03-25	0.28	0.28	0.27	0.28	+0.00%	20,813,840
2026-03-24	0.27	0.28	0.27	0.28	+1.85%	27,730,000
2026-03-23	0.27	0.28	0.26	0.27	+0.00%	18,430,000
2026-03-20	0.26	0.27	0.26	0.27	+3.85%	134,821,109
2026-03-19	0.27	0.27	0.26	0.26	-3.70%	10,130,600
2026-03-18	0.28	0.28	0.27	0.27	-3.57%	36,798,000
2026-03-17	0.29	0.29	0.28	0.28	-3.45%	14,610,000
2026-03-16	0.29	0.29	0.28	0.29	+0.00%	12,630,000
2026-03-13	0.30	0.30	0.29	0.29	-3.33%	7,130,000
2026-03-12	0.29	0.30	0.29	0.30	+1.69%	6,520,000
2026-03-11	0.29	0.30	0.29	0.29	+0.00%	25,620,000
2026-03-10	0.30	0.30	0.29	0.29	-1.67%	10,540,000
2026-03-09	0.30	0.30	0.29	0.30	-1.64%	7,510,000
2026-03-06	0.30	0.31	0.30	0.30	+0.00%	7,610,000
2026-03-05	0.30	0.30	0.30	0.30	+1.67%	7,720,000
2026-03-04	0.30	0.31	0.30	0.30	-3.23%	13,899,750
2026-03-03	0.30	0.32	0.30	0.31	+3.33%	18,540,000
2026-03-02	0.29	0.30	0.29	0.30	+1.69%	26,020,000
2026-02-27	0.29	0.30	0.29	0.29	+0.00%	5,820,000
2026-02-26	0.29	0.30	0.29	0.29	+1.72%	6,800,000
2026-02-25	0.30	0.30	0.29	0.29	-1.69%	17,860,000
2026-02-24	0.30	0.31	0.29	0.29	-3.28%	29,280,000
2026-02-23	0.32	0.34	0.30	0.30	-10.29%	37,866,000
2026-02-20	0.34	0.35	0.34	0.34	-1.45%	7,968,000
2026-02-16	0.34	0.35	0.34	0.34	+0.00%	2,530,000
2026-02-13	0.34	0.34	0.34	0.34	+1.47%	6,370,000
2026-02-12	0.34	0.35	0.34	0.34	-1.45%	10,710,000
2026-02-11	0.34	0.34	0.34	0.34	+1.47%	6,730,000
2026-02-10	0.34	0.34	0.34	0.34	+0.00%	4,940,000
2026-02-09	0.34	0.34	0.33	0.34	+3.03%	9,490,000
2026-02-06	0.33	0.34	0.33	0.33	+0.00%	16,010,000
2026-02-05	0.32	0.33	0.32	0.33	+3.13%	24,630,000
2026-02-04	0.32	0.33	0.32	0.32	+1.59%	19,630,000
2026-02-03	0.32	0.32	0.32	0.32	-1.56%	4,920,000
2026-02-02	0.33	0.33	0.32	0.32	+0.00%	16,300,000
2026-01-30	0.34	0.34	0.32	0.32	-4.48%	15,010,000
2026-01-29	0.34	0.34	0.33	0.34	-1.47%	9,333,981
2026-01-28	0.34	0.34	0.34	0.34	+3.03%	9,346,600
2026-01-27	0.34	0.34	0.33	0.33	-1.49%	6,840,000
2026-01-26	0.34	0.34	0.34	0.34	-1.47%	6,200,000
2026-01-23	0.34	0.34	0.34	0.34	-1.45%	15,720,000
2026-01-22	0.34	0.35	0.34	0.34	+1.47%	23,860,000
2026-01-21	0.34	0.34	0.34	0.34	-1.45%	6,120,000
2026-01-20	0.35	0.35	0.34	0.34	-1.43%	21,180,000
2026-01-19	0.34	0.35	0.34	0.35	+6.06%	30,190,000
2026-01-16	0.34	0.34	0.33	0.33	-2.94%	35,420,000
2026-01-15	0.34	0.34	0.34	0.34	+0.00%	8,890,000
2026-01-14	0.34	0.35	0.34	0.34	+0.00%	44,000,000
2026-01-13	0.33	0.34	0.33	0.34	+3.03%	55,430,039
2026-01-12	0.33	0.34	0.33	0.33	+1.54%	18,010,000
2026-01-09	0.33	0.33	0.33	0.33	-1.52%	11,359,500
2026-01-08	0.33	0.33	0.33	0.33	+0.00%	4,780,000
2026-01-07	0.34	0.34	0.33	0.33	-1.49%	11,140,000
2026-01-06	0.34	0.35	0.34	0.34	-1.47%	9,342,000
2026-01-05	0.32	0.34	0.32	0.34	+6.25%	31,390,000
2026-01-02	0.32	0.32	0.32	0.32	+0.00%	31,270,000
2025-12-31	0.32	0.32	0.32	0.32	+0.00%	3,320,000
2025-12-30	0.32	0.32	0.32	0.32	+0.00%	840,000
2025-12-29	0.32	0.33	0.32	0.32	+3.23%	19,800,000
2025-12-24	0.32	0.33	0.31	0.31	-3.13%	8,690,000
2025-12-23	0.32	0.32	0.31	0.32	+0.00%	16,280,000
2025-12-22	0.32	0.32	0.31	0.32	+1.59%	7,860,000
2025-12-19	0.32	0.32	0.31	0.32	-1.56%	12,610,000
2025-12-18	0.31	0.32	0.30	0.32	+3.23%	11,520,000
2025-12-17	0.30	0.32	0.30	0.31	-1.59%	15,330,000
2025-12-16	0.32	0.32	0.30	0.32	-1.56%	11,300,000
2025-12-15	0.32	0.32	0.32	0.32	+0.00%	4,540,000
2025-12-12	0.32	0.32	0.32	0.32	+1.59%	3,420,000
2025-12-11	0.32	0.32	0.32	0.32	+0.00%	6,450,000
2025-12-10	0.32	0.32	0.31	0.32	+0.00%	16,990,000
2025-12-09	0.32	0.32	0.32	0.32	-3.08%	7,620,000
2025-12-08	0.33	0.33	0.32	0.33	+0.00%	8,350,000
2025-12-05	0.31	0.33	0.31	0.33	+4.84%	11,580,000
2025-12-04	0.32	0.32	0.31	0.31	-3.13%	24,670,000
2025-12-03	0.33	0.33	0.32	0.32	-4.48%	15,630,000
2025-12-02	0.32	0.34	0.32	0.34	+4.69%	22,020,000
2025-12-01	0.32	0.32	0.32	0.32	-1.54%	10,880,000
2025-11-28	0.33	0.33	0.32	0.33	-1.52%	6,780,920
2025-11-27	0.32	0.33	0.32	0.33	+4.76%	8,032,000
2025-11-26	0.33	0.33	0.32	0.32	-4.55%	7,260,000
2025-11-25	0.32	0.34	0.32	0.33	+6.45%	23,513,430
2025-11-24	0.32	0.33	0.30	0.31	-3.13%	186,173,797
2025-11-21	0.34	0.34	0.32	0.32	-4.48%	29,130,000
2025-11-20	0.34	0.34	0.34	0.34	-1.47%	14,416,350
2025-11-19	0.35	0.35	0.33	0.34	-4.23%	69,920,000
2025-11-18	0.37	0.37	0.35	0.35	-4.05%	50,130,000
2025-11-17	0.38	0.38	0.37	0.37	-2.63%	32,830,000
2025-11-14	0.38	0.39	0.38	0.38	+0.00%	3,510,000
2025-11-13	0.39	0.39	0.38	0.38	-1.30%	7,462,760
2025-11-12	0.39	0.39	0.38	0.39	+1.32%	12,371,840
2025-11-11	0.39	0.39	0.38	0.38	-2.56%	15,340,000
2025-11-10	0.39	0.39	0.39	0.39	+1.30%	1,570,000
2025-11-07	0.38	0.39	0.38	0.39	+0.00%	2,031,840
2025-11-06	0.38	0.39	0.38	0.39	+1.32%	8,639,896
2025-11-05	0.39	0.39	0.38	0.38	+0.00%	6,670,000
2025-11-04	0.38	0.39	0.38	0.38	-1.30%	9,620,000
2025-11-03	0.39	0.39	0.38	0.39	+0.00%	2,525,840
2025-10-31	0.38	0.39	0.38	0.39	+1.32%	9,690,000
2025-10-30	0.38	0.38	0.37	0.38	+1.33%	18,985,000
2025-10-28	0.39	0.39	0.38	0.38	-1.32%	9,240,000
2025-10-27	0.39	0.39	0.38	0.38	-1.30%	5,020,000
2025-10-24	0.39	0.39	0.38	0.39	+0.00%	2,310,000
2025-10-23	0.39	0.39	0.38	0.39	-1.28%	5,110,000
2025-10-22	0.39	0.39	0.39	0.39	+0.00%	760,000
2025-10-21	0.39	0.40	0.39	0.39	+0.00%	12,620,000
2025-10-20	0.39	0.40	0.38	0.39	+1.30%	13,444,510
2025-10-17	0.39	0.39	0.38	0.39	+0.00%	26,940,000
2025-10-16	0.39	0.39	0.38	0.39	+0.00%	18,900,000
2025-10-15	0.40	0.40	0.37	0.39	-2.53%	73,570,000
2025-10-14	0.40	0.41	0.39	0.40	+0.00%	9,110,000
2025-10-13	0.40	0.40	0.39	0.40	-2.47%	10,090,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+28.26%). Pire mois : Nov (-15.58%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-3.43%
Févr-3.37%
Mars-14.38%
Avr+28.26%
Mai-0.45%
Juin+4.70%
Juil-11.17%
Août-11.44%
Sept+0.79%
Oct-2.53%
Nov-15.58%
Déc+0.00%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Concord New Energy Group Ltd (0182.HK) ?

0.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 0182.HK ?

Plus haut à 0.49 et plus bas à 0.23 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Concord New Energy Group Ltd ?

Historiquement, le mois le plus fort de 0182.HK a été Avr (moyenne +28.26%) et le plus faible Nov (moyenne -15.58%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 441 bougies quotidiennes du data lake Closelook.