Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.200	1.230	1.190	1.220	1.065	6,348,000
2023-11-13	1.210	1.240	1.170	1.200	1.047	18,419,131
2023-11-10	1.180	1.200	1.110	1.180	1.030	69,805,312
2023-11-09	1.160	1.190	1.160	1.170	1.021	5,532,000
2023-11-08	1.180	1.190	1.160	1.160	1.012	5,989,776
2023-11-07	1.220	1.220	1.180	1.180	1.030	14,104,240
2023-11-06	1.250	1.260	1.200	1.220	1.065	15,628,000
2023-11-03	1.220	1.250	1.220	1.240	1.082	67,591,281
2023-11-02	1.190	1.220	1.190	1.220	1.065	25,326,000
2023-11-01	1.180	1.200	1.160	1.190	1.039	9,284,000
2023-10-31	1.160	1.200	1.150	1.180	1.030	14,038,000
2023-10-30	1.160	1.170	1.130	1.160	1.012	21,714,000
2023-10-27	1.150	1.180	1.140	1.160	1.012	16,812,000
2023-10-26	1.100	1.170	1.100	1.150	1.004	23,992,000
2023-10-25	1.100	1.130	1.090	1.100	0.960	21,728,000
2023-10-24	1.090	1.100	1.060	1.080	0.943	20,806,000
2023-10-20	1.140	1.170	1.080	1.090	0.951	96,952,000
2023-10-19	1.110	1.140	1.100	1.140	0.995	25,222,000
2023-10-18	1.160	1.180	1.110	1.110	0.969	93,566,000
2023-10-17	1.140	1.200	1.140	1.160	1.012	55,906,000
2023-10-16	1.160	1.170	1.140	1.140	0.995	6,230,000
2023-10-13	1.160	1.190	1.130	1.160	1.012	31,766,000
2023-10-12	1.200	1.220	1.190	1.200	1.047	5,844,000
2023-10-11	1.180	1.210	1.180	1.210	1.056	4,758,219
2023-10-10	1.180	1.200	1.170	1.190	1.039	11,896,000
2023-10-09	1.200	1.200	1.160	1.180	1.030	4,620,000
2023-10-06	1.160	1.180	1.160	1.180	1.030	1,382,000
2023-10-05	1.140	1.160	1.130	1.160	1.012	2,844,000
2023-10-04	1.180	1.180	1.120	1.150	1.004	9,294,000
2023-10-03	1.230	1.230	1.170	1.180	1.030	1,740,000
2023-09-29	1.220	1.220	1.200	1.220	1.065	662,000
2023-09-28	1.200	1.220	1.190	1.200	1.047	5,414,000
2023-09-27	1.200	1.210	1.180	1.200	1.047	8,646,000
2023-09-26	1.220	1.220	1.190	1.210	1.056	8,760,000
2023-09-25	1.240	1.240	1.210	1.220	1.065	8,738,000
2023-09-22	1.220	1.250	1.220	1.250	1.091	10,772,000
2023-09-21	1.230	1.240	1.210	1.220	1.065	7,664,000
2023-09-20	1.270	1.270	1.230	1.240	1.082	2,716,000
2023-09-19	1.260	1.280	1.250	1.270	1.109	13,322,000
2023-09-18	1.270	1.270	1.240	1.260	1.100	13,638,000
2023-09-15	1.290	1.300	1.270	1.280	1.117	12,078,000
2023-09-14	1.280	1.320	1.280	1.290	1.126	10,616,120
2023-09-13	1.270	1.280	1.260	1.280	1.117	6,485,559
2023-09-12	1.250	1.280	1.250	1.280	1.117	13,436,300
2023-09-11	1.270	1.270	1.240	1.250	1.091	10,082,000
2023-09-07	1.250	1.250	1.230	1.240	1.082	6,404,162
2023-09-06	1.240	1.250	1.230	1.250	1.091	7,488,000
2023-09-05	1.230	1.270	1.230	1.250	1.091	10,076,000
2023-09-04	1.240	1.250	1.180	1.230	1.074	21,896,000
2023-08-31	1.230	1.240	1.220	1.240	1.082	5,616,000
2023-08-30	1.290	1.290	1.220	1.220	1.065	23,584,000
2023-08-29	1.240	1.280	1.240	1.270	1.109	7,522,000
2023-08-28	1.270	1.300	1.230	1.230	1.074	14,168,000
2023-08-25	1.240	1.260	1.230	1.250	1.091	5,836,368
2023-08-24	1.250	1.260	1.230	1.250	1.091	7,330,000
2023-08-23	1.250	1.260	1.230	1.250	1.091	16,784,000
2023-08-22	1.240	1.270	1.230	1.250	1.091	11,050,000
2023-08-21	1.290	1.290	1.230	1.240	1.082	18,586,000
2023-08-18	1.310	1.330	1.280	1.290	1.126	4,916,000
2023-08-17	1.300	1.330	1.280	1.310	1.143	13,620,000

← NewerPage 13 of 21 · 1,232 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.