Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.320	1.350	1.300	1.300	1.135	10,750,000
2023-08-15	1.330	1.360	1.330	1.330	1.161	9,212,000
2023-08-14	1.350	1.350	1.320	1.330	1.161	8,193,189
2023-08-11	1.380	1.380	1.340	1.350	1.178	9,670,811
2023-08-10	1.360	1.390	1.350	1.370	1.196	26,179,910
2023-08-09	1.380	1.380	1.360	1.370	1.196	4,868,000
2023-08-08	1.390	1.400	1.360	1.380	1.205	18,194,000
2023-08-07	1.380	1.410	1.370	1.400	1.222	6,312,000
2023-08-04	1.430	1.430	1.390	1.390	1.213	4,862,240
2023-08-03	1.390	1.440	1.390	1.410	1.231	11,696,000
2023-08-02	1.420	1.430	1.390	1.390	1.213	7,574,000
2023-08-01	1.400	1.440	1.390	1.430	1.248	15,498,000
2023-07-31	1.370	1.400	1.360	1.390	1.213	14,690,000
2023-07-28	1.360	1.380	1.340	1.370	1.196	12,232,000
2023-07-27	1.400	1.400	1.350	1.370	1.196	19,136,000
2023-07-26	1.400	1.410	1.380	1.390	1.213	7,976,000
2023-07-25	1.420	1.440	1.380	1.400	1.222	31,530,000
2023-07-24	1.380	1.430	1.370	1.410	1.231	9,794,000
2023-07-21	1.400	1.410	1.380	1.390	1.213	8,206,000
2023-07-20	1.430	1.430	1.380	1.390	1.213	8,810,000
2023-07-19	1.420	1.430	1.390	1.420	1.239	10,987,280
2023-07-18	1.490	1.490	1.410	1.420	1.239	26,896,000
2023-07-14	1.490	1.500	1.450	1.490	1.301	14,327,600
2023-07-13	1.480	1.490	1.470	1.480	1.292	5,778,000
2023-07-12	1.480	1.490	1.460	1.470	1.283	8,891,407
2023-07-11	1.470	1.480	1.450	1.470	1.283	7,684,553
2023-07-10	1.460	1.500	1.450	1.460	1.274	16,470,000
2023-07-07	1.480	1.480	1.440	1.450	1.266	10,922,000
2023-07-06	1.480	1.490	1.440	1.480	1.292	10,256,000
2023-07-05	1.500	1.520	1.480	1.480	1.292	5,944,000
2023-07-04	1.500	1.520	1.480	1.500	1.309	11,501,950
2023-07-03	1.480	1.520	1.470	1.510	1.318	21,606,000
2023-06-30	1.470	1.490	1.450	1.480	1.292	10,250,000
2023-06-29	1.490	1.510	1.460	1.490	1.273	14,594,000
2023-06-28	1.470	1.510	1.450	1.490	1.273	15,774,000
2023-06-27	1.450	1.480	1.440	1.470	1.256	16,314,000
2023-06-26	1.400	1.500	1.400	1.450	1.239	26,528,699
2023-06-23	1.450	1.450	1.360	1.390	1.187	12,670,000
2023-06-21	1.470	1.520	1.440	1.460	1.247	25,000,000
2023-06-20	1.490	1.510	1.460	1.480	1.264	14,925,000
2023-06-19	1.470	1.510	1.470	1.490	1.273	11,010,590
2023-06-16	1.490	1.510	1.470	1.470	1.256	14,838,400
2023-06-15	1.490	1.490	1.460	1.490	1.273	21,148,000
2023-06-14	1.520	1.520	1.480	1.490	1.273	25,222,039
2023-06-13	1.540	1.550	1.500	1.520	1.299	23,784,320
2023-06-12	1.600	1.620	1.540	1.540	1.316	20,699,109
2023-06-09	1.550	1.610	1.550	1.610	1.375	18,962,000
2023-06-08	1.550	1.570	1.530	1.570	1.341	11,446,000
2023-06-07	1.550	1.570	1.530	1.560	1.333	10,370,000
2023-06-06	1.600	1.630	1.540	1.560	1.333	36,840,879
2023-06-05	1.630	1.630	1.580	1.620	1.384	18,437,830
2023-06-02	1.600	1.630	1.590	1.620	1.384	18,678,000
2023-06-01	1.600	1.620	1.560	1.600	1.367	18,936,000
2023-05-31	1.650	1.660	1.580	1.600	1.367	47,402,000
2023-05-30	1.670	1.680	1.600	1.650	1.410	32,654,000
2023-05-29	1.590	1.700	1.580	1.680	1.435	65,511,859
2023-05-25	1.520	1.560	1.520	1.530	1.307	20,384,000
2023-05-24	1.540	1.570	1.500	1.530	1.307	32,974,000
2023-05-23	1.600	1.610	1.540	1.550	1.324	20,002,000
2023-05-22	1.540	1.630	1.540	1.600	1.367	22,534,240

← NewerPage 14 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.