Datang Intl Power Gen Co-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.540 | 1.600 | 1.540 | 1.590 | 1.388 | 30,579,020 |
| 2024-05-09 | 1.510 | 1.550 | 1.510 | 1.530 | 1.335 | 14,224,000 |
| 2024-05-08 | 1.550 | 1.560 | 1.510 | 1.510 | 1.318 | 20,564,000 |
| 2024-05-07 | 1.600 | 1.600 | 1.530 | 1.550 | 1.353 | 45,973,199 |
| 2024-05-06 | 1.560 | 1.610 | 1.550 | 1.590 | 1.388 | 42,174,000 |
| 2024-05-03 | 1.520 | 1.550 | 1.520 | 1.550 | 1.353 | 5,206,000 |
| 2024-05-02 | 1.550 | 1.550 | 1.510 | 1.520 | 1.327 | 5,376,000 |
| 2024-04-30 | 1.500 | 1.560 | 1.500 | 1.550 | 1.353 | 40,422,000 |
| 2024-04-29 | 1.560 | 1.570 | 1.470 | 1.500 | 1.309 | 59,650,000 |
| 2024-04-26 | 1.530 | 1.540 | 1.490 | 1.510 | 1.318 | 34,510,000 |
| 2024-04-25 | 1.520 | 1.540 | 1.500 | 1.530 | 1.335 | 20,568,000 |
| 2024-04-24 | 1.520 | 1.570 | 1.500 | 1.510 | 1.318 | 85,496,000 |
| 2024-04-23 | 1.500 | 1.510 | 1.460 | 1.480 | 1.292 | 31,076,000 |
| 2024-04-22 | 1.500 | 1.530 | 1.450 | 1.460 | 1.274 | 27,536,000 |
| 2024-04-19 | 1.480 | 1.490 | 1.450 | 1.490 | 1.301 | 26,241,920 |
| 2024-04-18 | 1.530 | 1.550 | 1.470 | 1.490 | 1.301 | 24,284,000 |
| 2024-04-17 | 1.490 | 1.540 | 1.490 | 1.530 | 1.335 | 46,220,000 |
| 2024-04-16 | 1.540 | 1.540 | 1.480 | 1.500 | 1.309 | 30,246,000 |
| 2024-04-15 | 1.550 | 1.550 | 1.520 | 1.540 | 1.344 | 20,350,000 |
| 2024-04-12 | 1.560 | 1.590 | 1.530 | 1.550 | 1.353 | 23,718,000 |
| 2024-04-11 | 1.540 | 1.580 | 1.510 | 1.560 | 1.362 | 31,096,670 |
| 2024-04-10 | 1.510 | 1.570 | 1.510 | 1.550 | 1.353 | 36,591,719 |
| 2024-04-09 | 1.500 | 1.530 | 1.480 | 1.510 | 1.318 | 27,132,510 |
| 2024-04-08 | 1.410 | 1.500 | 1.400 | 1.490 | 1.301 | 48,898,000 |
| 2024-04-05 | 1.450 | 1.450 | 1.380 | 1.380 | 1.205 | 13,104,420 |
| 2024-04-03 | 1.420 | 1.470 | 1.420 | 1.450 | 1.266 | 27,524,000 |
| 2024-04-02 | 1.390 | 1.450 | 1.390 | 1.430 | 1.248 | 43,658,000 |
| 2024-03-28 | 1.390 | 1.390 | 1.350 | 1.370 | 1.196 | 22,582,000 |
| 2024-03-27 | 1.400 | 1.400 | 1.370 | 1.370 | 1.196 | 19,756,000 |
| 2024-03-26 | 1.360 | 1.410 | 1.350 | 1.390 | 1.213 | 28,040,000 |
| 2024-03-25 | 1.350 | 1.400 | 1.270 | 1.360 | 1.187 | 77,337,219 |
| 2024-03-22 | 1.420 | 1.450 | 1.390 | 1.400 | 1.222 | 29,792,000 |
| 2024-03-21 | 1.410 | 1.450 | 1.390 | 1.430 | 1.248 | 43,156,000 |
| 2024-03-20 | 1.410 | 1.430 | 1.380 | 1.400 | 1.222 | 27,407,500 |
| 2024-03-19 | 1.420 | 1.440 | 1.410 | 1.420 | 1.239 | 10,710,000 |
| 2024-03-18 | 1.420 | 1.460 | 1.410 | 1.430 | 1.248 | 19,866,000 |
| 2024-03-15 | 1.410 | 1.440 | 1.400 | 1.420 | 1.239 | 25,370,000 |
| 2024-03-14 | 1.430 | 1.440 | 1.400 | 1.410 | 1.231 | 11,688,000 |
| 2024-03-13 | 1.390 | 1.430 | 1.370 | 1.420 | 1.239 | 23,452,410 |
| 2024-03-12 | 1.430 | 1.430 | 1.370 | 1.390 | 1.213 | 51,766,121 |
| 2024-03-11 | 1.410 | 1.460 | 1.400 | 1.430 | 1.248 | 50,824,000 |
| 2024-03-08 | 1.350 | 1.410 | 1.350 | 1.400 | 1.222 | 54,026,000 |
| 2024-03-07 | 1.340 | 1.360 | 1.320 | 1.340 | 1.170 | 20,120,000 |
| 2024-03-06 | 1.290 | 1.350 | 1.290 | 1.340 | 1.170 | 20,650,000 |
| 2024-03-05 | 1.300 | 1.330 | 1.280 | 1.290 | 1.126 | 16,258,000 |
| 2024-03-04 | 1.270 | 1.300 | 1.260 | 1.300 | 1.135 | 8,568,000 |
| 2024-03-01 | 1.260 | 1.290 | 1.250 | 1.270 | 1.109 | 24,394,000 |
| 2024-02-29 | 1.260 | 1.280 | 1.250 | 1.270 | 1.109 | 14,686,000 |
| 2024-02-28 | 1.240 | 1.280 | 1.240 | 1.260 | 1.100 | 16,286,000 |
| 2024-02-27 | 1.240 | 1.260 | 1.230 | 1.240 | 1.082 | 10,520,000 |
| 2024-02-26 | 1.260 | 1.270 | 1.230 | 1.240 | 1.082 | 23,978,000 |
| 2024-02-23 | 1.270 | 1.290 | 1.260 | 1.270 | 1.109 | 14,612,000 |
| 2024-02-22 | 1.250 | 1.280 | 1.240 | 1.270 | 1.109 | 20,348,000 |
| 2024-02-21 | 1.220 | 1.250 | 1.220 | 1.240 | 1.082 | 23,016,000 |
| 2024-02-20 | 1.220 | 1.250 | 1.200 | 1.220 | 1.065 | 15,720,000 |
| 2024-02-19 | 1.190 | 1.220 | 1.190 | 1.210 | 1.056 | 16,682,000 |
| 2024-02-16 | 1.160 | 1.190 | 1.160 | 1.180 | 1.030 | 2,644,000 |
| 2024-02-15 | 1.160 | 1.170 | 1.140 | 1.160 | 1.012 | 4,471,715 |
| 2024-02-14 | 1.150 | 1.170 | 1.140 | 1.160 | 1.012 | 5,363,482 |
| 2024-02-09 | 1.210 | 1.210 | 1.160 | 1.180 | 1.030 | 2,340,000 |
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.