China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.200	6.270	6.150	6.190	5.813	19,738,070
2025-05-07	6.200	6.250	6.160	6.190	5.813	25,780,000
2025-05-06	6.050	6.200	6.020	6.180	5.804	27,465,900
2025-05-02	6.120	6.180	5.980	5.990	5.625	21,047,240
2025-04-30	6.050	6.180	6.010	6.140	5.766	36,735,633
2025-04-29	6.210	6.220	5.960	6.100	5.729	76,356,852
2025-04-28	6.450	6.450	6.250	6.360	5.973	24,031,000
2025-04-25	6.390	6.520	6.340	6.410	6.020	37,723,719
2025-04-24	6.360	6.430	6.300	6.370	5.982	20,020,990
2025-04-23	6.300	6.430	6.300	6.400	6.010	24,726,971
2025-04-22	6.190	6.330	6.150	6.270	5.888	33,881,840
2025-04-17	6.190	6.190	6.090	6.120	5.747	18,573,520
2025-04-16	6.230	6.360	6.130	6.190	5.813	19,495,080
2025-04-15	6.300	6.310	6.200	6.280	5.898	14,926,590
2025-04-14	6.090	6.280	6.070	6.280	5.898	26,879,000
2025-04-11	6.010	6.060	5.910	6.040	5.672	21,409,650
2025-04-10	5.990	6.110	5.950	6.040	5.672	32,197,930
2025-04-09	5.860	5.910	5.650	5.900	5.541	53,326,391
2025-04-08	6.110	6.120	5.870	5.960	5.597	54,570,551
2025-04-07	6.150	6.340	5.900	5.980	5.616	96,161,539
2025-04-03	6.260	6.590	6.120	6.490	6.095	62,816,969
2025-04-02	6.300	6.320	6.220	6.310	5.926	17,606,551
2025-04-01	6.250	6.380	6.230	6.340	5.954	32,415,539
2025-03-31	5.970	6.300	5.930	6.230	5.851	69,625,055
2025-03-28	6.110	6.110	5.950	5.980	5.616	17,248,551
2025-03-27	6.140	6.170	6.060	6.070	5.700	16,747,510
2025-03-26	6.150	6.190	6.070	6.150	5.776	14,838,000
2025-03-25	6.180	6.210	6.080	6.190	5.813	11,578,110
2025-03-24	6.070	6.210	6.070	6.180	5.804	19,575,080
2025-03-21	6.230	6.280	6.070	6.100	5.729	21,089,410
2025-03-20	6.310	6.390	6.210	6.230	5.851	19,877,391
2025-03-19	6.260	6.380	6.210	6.330	5.945	22,055,289
2025-03-18	6.290	6.320	6.200	6.260	5.879	17,203,400
2025-03-17	6.170	6.340	6.120	6.240	5.860	33,791,090
2025-03-14	6.050	6.150	6.030	6.110	5.738	19,013,859
2025-03-13	6.030	6.060	5.940	6.020	5.654	20,805,680
2025-03-12	6.060	6.080	5.970	6.040	5.672	16,246,010
2025-03-11	5.950	6.060	5.930	6.050	5.682	21,138,330
2025-03-10	6.120	6.120	5.960	6.050	5.682	33,400,578
2025-03-07	6.140	6.260	6.070	6.100	5.729	30,086,199
2025-03-06	6.130	6.170	6.050	6.160	5.785	36,126,359
2025-03-05	6.090	6.170	6.010	6.090	5.719	15,020,710
2025-03-04	6.020	6.120	5.970	6.090	5.719	13,292,650
2025-03-03	5.990	6.150	5.970	6.090	5.719	28,978,170
2025-02-28	6.160	6.160	5.950	5.980	5.616	41,106,871
2025-02-27	6.250	6.280	6.090	6.170	5.794	26,053,490
2025-02-26	6.140	6.250	6.120	6.230	5.851	28,221,580
2025-02-25	6.240	6.270	6.110	6.140	5.766	23,273,760
2025-02-24	6.110	6.350	6.020	6.290	5.907	47,417,008
2025-02-21	6.230	6.250	6.040	6.130	5.757	57,705,887
2025-02-20	6.280	6.350	6.150	6.200	5.823	34,429,230
2025-02-19	6.330	6.370	6.280	6.360	5.973	24,044,000
2025-02-18	6.380	6.460	6.290	6.330	5.945	29,758,939
2025-02-17	6.240	6.490	6.210	6.380	5.992	38,877,641
2025-02-14	6.070	6.240	6.020	6.240	5.860	36,071,398
2025-02-13	6.080	6.230	6.040	6.050	5.682	41,558,141
2025-02-12	5.980	6.150	5.960	6.050	5.682	39,173,520
2025-02-11	5.960	6.050	5.910	5.980	5.616	24,462,420
2025-02-10	6.080	6.190	5.930	5.960	5.597	52,930,910
2025-02-07	5.880	6.010	5.860	5.920	5.560	39,731,352

← NewerPage 7 of 21 · 1,228 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.