Datang Intl Power Gen Co-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.500 | 1.560 | 1.500 | 1.540 | 1.351 | 14,738,000 |
| 2024-08-06 | 1.480 | 1.510 | 1.460 | 1.500 | 1.315 | 19,136,000 |
| 2024-08-05 | 1.510 | 1.520 | 1.440 | 1.470 | 1.289 | 61,926,000 |
| 2024-08-02 | 1.540 | 1.560 | 1.510 | 1.520 | 1.333 | 25,434,000 |
| 2024-08-01 | 1.570 | 1.580 | 1.540 | 1.560 | 1.368 | 8,399,858 |
| 2024-07-31 | 1.550 | 1.570 | 1.490 | 1.570 | 1.377 | 48,782,000 |
| 2024-07-30 | 1.580 | 1.580 | 1.530 | 1.550 | 1.359 | 39,282,000 |
| 2024-07-29 | 1.580 | 1.610 | 1.560 | 1.580 | 1.386 | 18,470,000 |
| 2024-07-26 | 1.570 | 1.590 | 1.550 | 1.570 | 1.377 | 13,456,000 |
| 2024-07-25 | 1.600 | 1.600 | 1.550 | 1.560 | 1.368 | 26,364,000 |
| 2024-07-24 | 1.550 | 1.620 | 1.540 | 1.590 | 1.394 | 43,718,000 |
| 2024-07-23 | 1.570 | 1.590 | 1.540 | 1.550 | 1.359 | 20,160,699 |
| 2024-07-22 | 1.580 | 1.580 | 1.540 | 1.580 | 1.386 | 18,532,340 |
| 2024-07-19 | 1.630 | 1.630 | 1.570 | 1.590 | 1.394 | 22,624,000 |
| 2024-07-18 | 1.590 | 1.640 | 1.560 | 1.620 | 1.421 | 19,665,840 |
| 2024-07-17 | 1.670 | 1.680 | 1.570 | 1.590 | 1.394 | 49,730,000 |
| 2024-07-16 | 1.670 | 1.690 | 1.630 | 1.660 | 1.456 | 28,322,000 |
| 2024-07-15 | 1.700 | 1.710 | 1.650 | 1.670 | 1.465 | 35,356,000 |
| 2024-07-12 | 1.700 | 1.760 | 1.680 | 1.690 | 1.482 | 24,942,000 |
| 2024-07-11 | 1.730 | 1.760 | 1.660 | 1.710 | 1.500 | 70,033,523 |
| 2024-07-10 | 1.790 | 1.810 | 1.660 | 1.720 | 1.508 | 149,248,703 |
| 2024-07-09 | 1.720 | 1.760 | 1.690 | 1.740 | 1.526 | 30,222,000 |
| 2024-07-08 | 1.710 | 1.740 | 1.660 | 1.740 | 1.526 | 22,208,000 |
| 2024-07-05 | 1.740 | 1.750 | 1.680 | 1.710 | 1.500 | 14,264,000 |
| 2024-07-04 | 1.740 | 1.760 | 1.720 | 1.740 | 1.526 | 12,176,000 |
| 2024-07-03 | 1.730 | 1.750 | 1.710 | 1.740 | 1.526 | 17,204,000 |
| 2024-07-02 | 1.700 | 1.740 | 1.690 | 1.730 | 1.510 | 30,544,000 |
| 2024-06-28 | 1.610 | 1.700 | 1.590 | 1.670 | 1.458 | 27,980,000 |
| 2024-06-27 | 1.650 | 1.670 | 1.600 | 1.610 | 1.405 | 20,576,000 |
| 2024-06-26 | 1.680 | 1.680 | 1.610 | 1.650 | 1.440 | 23,686,000 |
| 2024-06-25 | 1.670 | 1.700 | 1.660 | 1.680 | 1.466 | 10,214,850 |
| 2024-06-24 | 1.670 | 1.690 | 1.650 | 1.670 | 1.458 | 20,254,000 |
| 2024-06-21 | 1.660 | 1.700 | 1.660 | 1.660 | 1.449 | 16,501,061 |
| 2024-06-20 | 1.680 | 1.710 | 1.670 | 1.690 | 1.475 | 13,488,000 |
| 2024-06-19 | 1.660 | 1.680 | 1.640 | 1.680 | 1.466 | 15,920,000 |
| 2024-06-18 | 1.670 | 1.680 | 1.620 | 1.670 | 1.458 | 26,132,000 |
| 2024-06-17 | 1.710 | 1.730 | 1.640 | 1.660 | 1.449 | 28,430,000 |
| 2024-06-14 | 1.740 | 1.810 | 1.710 | 1.720 | 1.501 | 48,392,000 |
| 2024-06-13 | 1.720 | 1.770 | 1.710 | 1.740 | 1.519 | 23,295,590 |
| 2024-06-12 | 1.690 | 1.720 | 1.670 | 1.710 | 1.493 | 16,733,301 |
| 2024-06-11 | 1.750 | 1.780 | 1.670 | 1.680 | 1.466 | 43,994,000 |
| 2024-06-07 | 1.690 | 1.770 | 1.680 | 1.750 | 1.527 | 48,002,000 |
| 2024-06-06 | 1.640 | 1.710 | 1.640 | 1.680 | 1.466 | 29,866,000 |
| 2024-06-05 | 1.670 | 1.680 | 1.630 | 1.630 | 1.423 | 13,672,000 |
| 2024-06-04 | 1.640 | 1.670 | 1.610 | 1.670 | 1.458 | 27,274,000 |
| 2024-06-03 | 1.620 | 1.650 | 1.610 | 1.640 | 1.431 | 26,118,000 |
| 2024-05-31 | 1.640 | 1.650 | 1.600 | 1.610 | 1.405 | 19,232,000 |
| 2024-05-30 | 1.670 | 1.690 | 1.620 | 1.620 | 1.414 | 29,880,000 |
| 2024-05-29 | 1.680 | 1.700 | 1.640 | 1.660 | 1.449 | 28,410,000 |
| 2024-05-28 | 1.700 | 1.720 | 1.660 | 1.680 | 1.466 | 28,430,000 |
| 2024-05-27 | 1.650 | 1.710 | 1.650 | 1.690 | 1.475 | 29,374,000 |
| 2024-05-24 | 1.580 | 1.680 | 1.580 | 1.650 | 1.440 | 46,767,801 |
| 2024-05-23 | 1.640 | 1.640 | 1.580 | 1.590 | 1.388 | 35,112,000 |
| 2024-05-22 | 1.620 | 1.650 | 1.610 | 1.640 | 1.431 | 23,292,000 |
| 2024-05-21 | 1.670 | 1.690 | 1.620 | 1.630 | 1.423 | 15,220,000 |
| 2024-05-20 | 1.620 | 1.680 | 1.610 | 1.670 | 1.458 | 25,370,000 |
| 2024-05-17 | 1.610 | 1.640 | 1.600 | 1.610 | 1.405 | 36,418,000 |
| 2024-05-16 | 1.670 | 1.670 | 1.600 | 1.600 | 1.397 | 45,188,047 |
| 2024-05-14 | 1.660 | 1.700 | 1.640 | 1.680 | 1.466 | 42,600,000 |
| 2024-05-13 | 1.590 | 1.670 | 1.590 | 1.660 | 1.449 | 40,294,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0786 HKD |
| 2026-06-30 | 0.1069 HKD |
| 2025-10-31 | 0.0603 HKD |
| 2025-07-02 | 0.0680 HKD |
| 2024-07-03 | 0.0082 HKD |
| 2023-06-30 | 0.0316 HKD |
| 2021-07-02 | 0.1092 HKD |
| 2020-07-02 | 0.0713 HKD |
| 2019-07-04 | 0.1139 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.