Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.560	1.570	1.530	1.540	1.316	10,136,000
2023-05-18	1.580	1.610	1.550	1.560	1.333	12,668,000
2023-05-17	1.590	1.620	1.560	1.570	1.341	21,068,000
2023-05-16	1.600	1.620	1.580	1.590	1.358	9,886,000
2023-05-15	1.620	1.650	1.570	1.590	1.358	19,111,500
2023-05-12	1.580	1.650	1.560	1.600	1.367	34,376,000
2023-05-11	1.540	1.600	1.540	1.580	1.350	13,182,770
2023-05-10	1.570	1.580	1.540	1.540	1.316	17,517,449
2023-05-09	1.620	1.650	1.560	1.570	1.341	43,598,000
2023-05-08	1.610	1.680	1.600	1.610	1.375	58,402,000
2023-05-05	1.580	1.630	1.560	1.590	1.358	26,125,609
2023-05-04	1.510	1.600	1.500	1.580	1.350	39,480,301
2023-05-03	1.490	1.500	1.470	1.500	1.281	3,650,000
2023-05-02	1.500	1.510	1.470	1.500	1.281	8,770,000
2023-04-28	1.540	1.540	1.420	1.470	1.256	78,470,000
2023-04-27	1.580	1.600	1.540	1.600	1.367	17,944,000
2023-04-26	1.550	1.630	1.550	1.580	1.350	43,666,000
2023-04-25	1.520	1.540	1.460	1.510	1.290	18,042,000
2023-04-24	1.500	1.540	1.490	1.520	1.299	10,598,000
2023-04-21	1.520	1.540	1.490	1.500	1.281	7,948,000
2023-04-20	1.520	1.530	1.480	1.510	1.290	20,382,000
2023-04-19	1.520	1.550	1.500	1.540	1.316	12,324,000
2023-04-18	1.530	1.540	1.500	1.530	1.307	12,586,000
2023-04-17	1.540	1.580	1.530	1.550	1.324	19,839,020
2023-04-14	1.480	1.550	1.480	1.530	1.307	33,562,000
2023-04-13	1.460	1.480	1.450	1.470	1.256	24,940,680
2023-04-12	1.450	1.460	1.440	1.460	1.247	12,411,990
2023-04-11	1.410	1.480	1.410	1.450	1.239	27,362,000
2023-04-06	1.390	1.400	1.370	1.380	1.179	12,144,000
2023-04-04	1.410	1.410	1.370	1.380	1.179	19,536,000
2023-04-03	1.420	1.440	1.370	1.410	1.205	16,938,000
2023-03-31	1.460	1.480	1.410	1.420	1.213	25,242,000
2023-03-30	1.440	1.470	1.420	1.460	1.247	20,468,010
2023-03-29	1.390	1.480	1.390	1.440	1.230	56,140,008
2023-03-28	1.370	1.390	1.340	1.350	1.153	20,366,000
2023-03-27	1.410	1.410	1.360	1.380	1.179	14,954,000
2023-03-24	1.420	1.440	1.400	1.410	1.205	16,738,000
2023-03-23	1.420	1.430	1.380	1.430	1.222	20,644,000
2023-03-22	1.410	1.440	1.410	1.430	1.222	11,050,000
2023-03-21	1.390	1.430	1.370	1.420	1.213	13,592,000
2023-03-20	1.410	1.450	1.360	1.380	1.179	15,949,810
2023-03-17	1.410	1.440	1.410	1.420	1.213	28,713,650
2023-03-16	1.410	1.440	1.400	1.400	1.196	16,498,000
2023-03-15	1.370	1.420	1.370	1.410	1.205	11,181,490
2023-03-14	1.370	1.400	1.340	1.350	1.153	13,022,000
2023-03-13	1.350	1.370	1.330	1.360	1.162	14,261,590
2023-03-10	1.370	1.390	1.350	1.350	1.153	16,265,060
2023-03-09	1.420	1.420	1.380	1.380	1.179	8,628,000
2023-03-08	1.430	1.440	1.410	1.420	1.213	9,878,000
2023-03-07	1.490	1.520	1.440	1.450	1.239	19,954,000
2023-03-06	1.430	1.510	1.430	1.500	1.281	33,100,000
2023-03-03	1.350	1.450	1.350	1.430	1.222	37,006,000
2023-03-02	1.370	1.380	1.350	1.350	1.153	6,590,000
2023-03-01	1.350	1.370	1.330	1.370	1.170	11,012,000
2023-02-28	1.340	1.380	1.330	1.340	1.145	20,446,000
2023-02-27	1.330	1.340	1.310	1.330	1.136	11,424,000
2023-02-24	1.350	1.370	1.330	1.330	1.136	11,112,000
2023-02-23	1.380	1.380	1.340	1.360	1.162	19,530,000
2023-02-22	1.390	1.400	1.350	1.380	1.179	30,968,000
2023-02-21	1.420	1.430	1.380	1.380	1.179	23,976,000

← NewerPage 15 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.