China Longyuan Power Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.840	4.890	4.740	4.760	4.330	18,526,910
2024-02-07	4.880	4.940	4.830	4.860	4.420	26,569,990
2024-02-06	4.620	4.840	4.620	4.790	4.357	20,851,000
2024-02-05	4.590	4.730	4.510	4.630	4.211	38,971,207
2024-02-02	4.660	4.820	4.560	4.630	4.211	28,478,199
2024-02-01	4.660	4.930	4.560	4.690	4.266	58,411,801
2024-01-31	4.650	4.770	4.570	4.690	4.266	29,400,279
2024-01-30	4.850	4.850	4.650	4.690	4.266	31,783,100
2024-01-29	4.940	5.040	4.840	4.860	4.420	17,008,131
2024-01-26	5.010	5.050	4.870	4.900	4.457	30,818,080
2024-01-25	4.750	5.020	4.740	5.020	4.566	69,258,672
2024-01-24	4.550	4.740	4.480	4.710	4.284	52,686,922
2024-01-23	4.450	4.600	4.380	4.510	4.102	38,017,602
2024-01-22	4.690	4.690	4.370	4.420	4.020	46,464,688
2024-01-19	4.830	4.850	4.620	4.690	4.266	35,757,090
2024-01-18	4.870	4.910	4.800	4.850	4.411	37,460,273
2024-01-17	5.050	5.110	4.870	4.880	4.439	35,519,078
2024-01-16	5.220	5.240	5.050	5.110	4.648	21,185,221
2024-01-15	5.210	5.340	5.130	5.210	4.739	20,225,461
2024-01-12	5.340	5.350	5.180	5.180	4.712	33,383,859
2024-01-11	5.350	5.450	5.310	5.350	4.866	15,022,410
2024-01-10	5.420	5.450	5.320	5.340	4.857	13,441,050
2024-01-09	5.470	5.540	5.420	5.440	4.948	12,402,390
2024-01-08	5.650	5.690	5.430	5.470	4.975	15,929,000
2024-01-05	5.750	5.820	5.660	5.680	5.166	11,882,030
2024-01-04	5.790	5.790	5.660	5.770	5.248	13,488,700
2024-01-03	5.820	5.870	5.740	5.800	5.275	16,051,210
2024-01-02	5.880	5.910	5.810	5.850	5.321	10,781,850
2023-12-29	5.820	5.940	5.800	5.920	5.385	8,476,130
2023-12-28	5.620	5.900	5.620	5.880	5.348	17,907,000
2023-12-27	5.890	5.940	5.620	5.650	5.139	18,073,391
2023-12-22	5.850	5.960	5.830	5.890	5.357	15,322,090
2023-12-21	5.750	5.910	5.650	5.910	5.375	13,869,420
2023-12-20	5.840	5.960	5.760	5.800	5.275	10,733,970
2023-12-19	5.880	5.880	5.700	5.780	5.257	9,848,200
2023-12-18	5.800	5.900	5.790	5.880	5.348	7,830,341
2023-12-15	5.850	5.960	5.830	5.890	5.357	29,402,301
2023-12-14	5.660	5.830	5.620	5.830	5.303	15,044,300
2023-12-13	5.680	5.730	5.620	5.670	5.157	14,829,030
2023-12-12	5.700	5.740	5.650	5.690	5.175	9,155,940
2023-12-11	5.570	5.710	5.430	5.700	5.184	18,170,100
2023-12-08	5.540	5.630	5.430	5.600	5.094	11,780,500
2023-12-07	5.560	5.560	5.410	5.500	5.003	10,604,960
2023-12-06	5.500	5.600	5.410	5.560	5.057	16,047,500
2023-12-05	5.590	5.620	5.460	5.530	5.030	16,637,199
2023-12-04	5.720	5.720	5.550	5.590	5.084	15,845,170
2023-12-01	5.840	5.860	5.650	5.680	5.166	21,490,760
2023-11-30	5.900	6.020	5.820	5.850	5.321	46,342,680
2023-11-29	6.110	6.140	5.870	5.900	5.366	25,366,150
2023-11-28	6.240	6.290	6.070	6.110	5.557	14,061,290
2023-11-27	6.330	6.330	6.140	6.150	5.594	20,555,180
2023-11-24	6.460	6.460	6.270	6.300	5.730	10,764,030
2023-11-23	6.360	6.520	6.340	6.500	5.912	6,724,871
2023-11-22	6.460	6.480	6.360	6.380	5.803	10,698,150
2023-11-21	6.680	6.710	6.450	6.460	5.876	22,276,680
2023-11-20	6.500	6.730	6.490	6.660	6.058	10,875,990
2023-11-17	6.700	6.700	6.490	6.490	5.903	12,410,190
2023-11-16	6.790	6.830	6.670	6.730	6.121	12,408,320
2023-11-15	6.540	6.790	6.520	6.790	6.176	31,720,721
2023-11-14	6.260	6.430	6.260	6.390	5.812	10,519,500

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0713 HKD
2025-11-04	0.1096 HKD
2025-06-23	0.2490 HKD
2024-06-12	0.2446 HKD
2023-06-20	0.1286 HKD
2022-06-28	0.1720 HKD
2021-06-01	0.1422 HKD
2020-06-02	0.1172 HKD
2019-05-23	0.1123 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.