Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.410	1.430	1.390	1.420	1.213	14,234,000
2023-02-17	1.430	1.440	1.400	1.410	1.205	13,514,000
2023-02-16	1.420	1.460	1.400	1.410	1.205	23,002,000
2023-02-15	1.470	1.470	1.400	1.430	1.222	30,398,801
2023-02-14	1.460	1.520	1.440	1.460	1.247	59,236,000
2023-02-13	1.490	1.510	1.430	1.440	1.230	37,475,551
2023-02-10	1.470	1.550	1.460	1.490	1.273	48,769,480
2023-02-09	1.480	1.490	1.430	1.460	1.247	19,132,000
2023-02-08	1.430	1.490	1.410	1.460	1.247	40,927,191
2023-02-07	1.390	1.440	1.390	1.420	1.213	32,968,660
2023-02-06	1.370	1.400	1.350	1.380	1.179	44,718,660
2023-02-03	1.390	1.400	1.340	1.380	1.179	31,213,330
2023-02-02	1.380	1.430	1.370	1.380	1.179	52,416,000
2023-02-01	1.340	1.380	1.320	1.380	1.179	31,240,000
2023-01-31	1.300	1.370	1.300	1.340	1.145	48,894,762
2023-01-30	1.330	1.330	1.280	1.300	1.111	17,013,000
2023-01-27	1.330	1.330	1.300	1.320	1.128	3,432,000
2023-01-26	1.310	1.340	1.310	1.330	1.136	10,402,330
2023-01-20	1.300	1.310	1.270	1.290	1.102	14,242,000
2023-01-19	1.270	1.300	1.260	1.290	1.102	2,432,224
2023-01-18	1.270	1.300	1.260	1.280	1.094	14,372,000
2023-01-17	1.270	1.280	1.250	1.270	1.085	9,708,000
2023-01-16	1.290	1.320	1.270	1.270	1.085	13,058,000
2023-01-13	1.260	1.280	1.240	1.280	1.094	16,890,000
2023-01-12	1.270	1.290	1.260	1.260	1.076	12,970,000
2023-01-11	1.320	1.330	1.260	1.270	1.085	21,392,029
2023-01-10	1.290	1.340	1.290	1.320	1.128	18,762,000
2023-01-09	1.390	1.410	1.270	1.300	1.111	79,994,000
2023-01-06	1.340	1.460	1.340	1.390	1.187	135,520,000
2023-01-05	1.360	1.390	1.330	1.340	1.145	31,340,000
2023-01-04	1.330	1.360	1.310	1.350	1.153	27,552,000
2023-01-03	1.270	1.340	1.270	1.330	1.136	43,922,000
2022-12-30	1.280	1.300	1.250	1.270	1.085	20,180,000
2022-12-29	1.280	1.290	1.240	1.250	1.068	17,014,000
2022-12-28	1.170	1.290	1.160	1.270	1.085	58,336,000
2022-12-23	1.150	1.180	1.140	1.140	0.974	9,442,000
2022-12-22	1.180	1.190	1.160	1.160	0.991	12,754,000
2022-12-21	1.150	1.180	1.150	1.160	0.991	7,664,998
2022-12-20	1.180	1.180	1.150	1.160	0.991	10,336,540
2022-12-19	1.220	1.220	1.160	1.180	1.008	18,580,660
2022-12-16	1.190	1.240	1.190	1.210	1.034	17,444,000
2022-12-15	1.200	1.210	1.180	1.190	1.017	10,190,000
2022-12-14	1.200	1.220	1.190	1.200	1.025	10,136,000
2022-12-13	1.200	1.220	1.190	1.200	1.025	11,552,860
2022-12-12	1.220	1.230	1.200	1.210	1.034	23,883,850
2022-12-09	1.240	1.270	1.220	1.230	1.051	29,840,029
2022-12-08	1.230	1.260	1.220	1.230	1.051	27,296,990
2022-12-07	1.300	1.300	1.230	1.230	1.051	41,569,992
2022-12-06	1.290	1.330	1.290	1.310	1.119	36,001,391
2022-12-05	1.270	1.310	1.230	1.300	1.111	36,341,551
2022-12-02	1.270	1.270	1.230	1.250	1.068	18,275,551
2022-12-01	1.310	1.310	1.260	1.260	1.076	21,438,000
2022-11-30	1.280	1.310	1.270	1.290	1.102	16,978,000
2022-11-29	1.290	1.290	1.260	1.280	1.094	26,578,000
2022-11-28	1.270	1.300	1.220	1.290	1.102	25,426,000
2022-11-25	1.290	1.310	1.270	1.280	1.094	17,980,000
2022-11-24	1.280	1.300	1.270	1.290	1.102	22,552,000
2022-11-23	1.220	1.320	1.220	1.280	1.094	76,756,094
2022-11-22	1.190	1.260	1.170	1.220	1.042	39,132,000
2022-11-21	1.160	1.200	1.150	1.190	1.017	22,796,000

← NewerPage 16 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.