Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.210	1.210	1.160	1.180	1.030	2,340,000
2024-02-08	1.210	1.230	1.200	1.210	1.056	8,156,000
2024-02-07	1.170	1.210	1.170	1.200	1.047	16,112,000
2024-02-06	1.140	1.190	1.130	1.170	1.021	22,912,000
2024-02-05	1.200	1.200	1.120	1.140	0.995	35,634,000
2024-02-02	1.180	1.230	1.170	1.190	1.039	29,848,000
2024-02-01	1.200	1.210	1.180	1.180	1.030	22,004,000
2024-01-31	1.160	1.220	1.150	1.200	1.047	60,644,000
2024-01-30	1.260	1.260	1.220	1.230	1.074	16,344,000
2024-01-29	1.240	1.270	1.240	1.260	1.100	23,408,000
2024-01-26	1.230	1.260	1.210	1.240	1.082	38,320,000
2024-01-25	1.210	1.240	1.210	1.230	1.074	29,452,000
2024-01-24	1.160	1.220	1.140	1.200	1.047	30,612,000
2024-01-23	1.120	1.160	1.110	1.140	0.995	23,324,000
2024-01-22	1.150	1.160	1.090	1.110	0.969	55,487,180
2024-01-19	1.180	1.190	1.140	1.150	1.004	39,922,000
2024-01-18	1.200	1.200	1.150	1.180	1.030	51,586,000
2024-01-17	1.280	1.280	1.190	1.200	1.047	68,733,719
2024-01-16	1.310	1.310	1.270	1.280	1.117	16,776,000
2024-01-15	1.290	1.320	1.280	1.300	1.135	14,414,000
2024-01-12	1.250	1.300	1.250	1.290	1.126	21,614,000
2024-01-11	1.270	1.270	1.240	1.250	1.091	21,614,400
2024-01-10	1.270	1.280	1.240	1.270	1.109	24,428,721
2024-01-09	1.260	1.280	1.250	1.270	1.109	40,274,000
2024-01-08	1.300	1.310	1.240	1.250	1.091	43,554,000
2024-01-05	1.270	1.310	1.270	1.290	1.126	19,464,000
2024-01-04	1.270	1.290	1.250	1.280	1.117	15,616,000
2024-01-03	1.240	1.280	1.230	1.270	1.109	14,352,000
2024-01-02	1.230	1.270	1.220	1.240	1.082	22,711,119
2023-12-29	1.220	1.230	1.200	1.230	1.074	9,112,470
2023-12-28	1.180	1.210	1.180	1.210	1.056	18,426,000
2023-12-27	1.170	1.190	1.170	1.180	1.030	15,199,780
2023-12-22	1.200	1.200	1.160	1.170	1.021	17,374,000
2023-12-21	1.160	1.190	1.150	1.190	1.039	13,936,850
2023-12-20	1.160	1.190	1.160	1.160	1.012	17,426,000
2023-12-19	1.190	1.190	1.140	1.150	1.004	17,940,000
2023-12-18	1.180	1.190	1.170	1.180	1.030	7,334,000
2023-12-15	1.200	1.210	1.170	1.170	1.021	12,439,000
2023-12-14	1.170	1.200	1.170	1.200	1.047	11,220,000
2023-12-13	1.180	1.200	1.160	1.170	1.021	20,156,000
2023-12-12	1.170	1.190	1.160	1.180	1.030	12,234,450
2023-12-11	1.180	1.190	1.140	1.180	1.030	27,890,000
2023-12-08	1.150	1.190	1.150	1.180	1.030	12,518,000
2023-12-07	1.140	1.170	1.120	1.150	1.004	19,012,000
2023-12-06	1.120	1.140	1.120	1.140	0.995	5,494,000
2023-12-05	1.140	1.150	1.110	1.130	0.986	33,556,000
2023-12-04	1.160	1.170	1.130	1.140	0.995	19,720,260
2023-12-01	1.180	1.180	1.150	1.150	1.004	46,168,000
2023-11-30	1.170	1.210	1.160	1.180	1.030	42,659,551
2023-11-29	1.190	1.190	1.160	1.170	1.021	7,458,000
2023-11-28	1.190	1.200	1.180	1.180	1.030	3,096,000
2023-11-27	1.200	1.210	1.180	1.200	1.047	6,044,000
2023-11-24	1.210	1.210	1.190	1.200	1.047	4,572,000
2023-11-23	1.200	1.220	1.190	1.220	1.065	10,448,000
2023-11-22	1.220	1.240	1.200	1.210	1.056	8,168,000
2023-11-21	1.250	1.260	1.220	1.230	1.074	8,238,000
2023-11-20	1.220	1.260	1.220	1.250	1.091	12,870,000
2023-11-17	1.240	1.240	1.210	1.220	1.065	9,412,000
2023-11-16	1.230	1.250	1.220	1.240	1.082	8,544,000
2023-11-15	1.230	1.240	1.220	1.230	1.074	13,470,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.