China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	5.700	5.970	5.680	5.920	5.560	58,271,520
2025-02-05	5.710	5.800	5.660	5.700	5.353	31,672,900
2025-02-04	5.600	5.740	5.580	5.670	5.325	12,307,150
2025-02-03	5.670	5.680	5.500	5.620	5.278	16,367,860
2025-01-28	5.780	5.810	5.700	5.720	5.372	4,797,927
2025-01-27	5.710	5.890	5.710	5.780	5.428	23,098,221
2025-01-24	5.650	5.740	5.590	5.700	5.353	19,516,000
2025-01-23	5.680	5.770	5.610	5.620	5.278	20,411,510
2025-01-22	5.690	5.730	5.620	5.650	5.306	16,113,100
2025-01-21	5.810	5.810	5.690	5.740	5.391	21,846,051
2025-01-20	5.720	5.840	5.720	5.770	5.419	25,845,020
2025-01-17	5.700	5.700	5.590	5.680	5.334	17,074,699
2025-01-16	5.730	5.780	5.650	5.700	5.353	20,278,000
2025-01-15	5.700	5.700	5.630	5.690	5.344	19,431,260
2025-01-14	5.520	5.730	5.520	5.700	5.353	31,115,211
2025-01-13	5.600	5.640	5.510	5.580	5.240	27,078,080
2025-01-10	5.800	5.810	5.560	5.620	5.278	43,650,398
2025-01-09	5.830	5.880	5.770	5.790	5.438	26,946,131
2025-01-08	6.010	6.020	5.800	5.840	5.484	37,863,121
2025-01-07	6.050	6.050	5.940	6.030	5.663	26,050,381
2025-01-06	6.180	6.180	6.040	6.070	5.700	21,248,930
2025-01-03	6.310	6.310	6.070	6.140	5.766	30,881,430
2025-01-02	6.450	6.460	6.250	6.300	5.916	25,143,930
2024-12-31	6.450	6.510	6.410	6.440	6.048	10,715,630
2024-12-30	6.580	6.590	6.430	6.480	6.086	18,529,660
2024-12-27	6.610	6.630	6.360	6.580	6.179	35,943,090
2024-12-24	6.680	6.740	6.640	6.640	6.236	11,709,240
2024-12-23	6.780	6.800	6.590	6.660	6.255	25,230,789
2024-12-20	6.890	6.940	6.740	6.770	6.358	28,695,391
2024-12-19	6.890	6.950	6.850	6.850	6.433	17,874,551
2024-12-18	6.760	7.040	6.740	6.960	6.536	51,475,121
2024-12-17	6.720	6.850	6.670	6.730	6.320	21,503,141
2024-12-16	6.740	6.850	6.710	6.730	6.320	13,402,650
2024-12-13	6.740	6.800	6.690	6.740	6.330	12,503,060
2024-12-12	6.730	6.810	6.700	6.780	6.367	12,521,210
2024-12-11	6.720	6.900	6.700	6.760	6.348	15,486,310
2024-12-10	6.900	6.950	6.700	6.730	6.320	21,292,891
2024-12-09	6.680	6.820	6.650	6.810	6.395	19,999,990
2024-12-06	6.540	6.790	6.540	6.720	6.311	23,266,189
2024-12-05	6.480	6.610	6.410	6.550	6.151	25,582,260
2024-12-04	6.480	6.520	6.370	6.460	6.067	19,235,910
2024-12-03	6.460	6.500	6.350	6.480	6.086	18,848,420
2024-12-02	6.410	6.520	6.380	6.490	6.095	12,583,250
2024-11-29	6.510	6.530	6.380	6.410	6.020	25,535,000
2024-11-28	6.570	6.600	6.480	6.540	6.142	9,851,561
2024-11-27	6.350	6.630	6.340	6.590	6.189	20,079,090
2024-11-26	6.310	6.430	6.120	6.350	5.963	28,141,539
2024-11-25	6.470	6.530	6.340	6.340	5.954	32,642,000
2024-11-22	6.700	6.790	6.390	6.470	6.076	32,368,391
2024-11-21	6.750	6.830	6.680	6.700	6.292	11,887,140
2024-11-20	6.740	6.820	6.730	6.790	6.377	8,662,566
2024-11-19	6.740	6.780	6.670	6.740	6.330	8,146,597
2024-11-18	6.660	6.900	6.660	6.730	6.320	20,377,039
2024-11-15	6.520	6.770	6.520	6.670	6.264	23,768,400
2024-11-14	6.540	6.670	6.460	6.520	6.123	36,501,953
2024-11-13	6.510	6.650	6.460	6.540	6.142	38,886,820
2024-11-12	6.970	6.970	6.540	6.580	6.179	47,185,941
2024-11-11	6.890	6.980	6.760	6.970	6.546	34,331,602
2024-11-08	7.080	7.200	6.890	6.950	6.527	39,861,070
2024-11-07	6.880	7.150	6.870	7.080	6.649	31,356,971

← NewerPage 8 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.