Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.170	1.180	1.150	1.150	0.982	23,283,990
2022-11-17	1.190	1.190	1.140	1.160	0.991	38,560,000
2022-11-16	1.200	1.280	1.180	1.190	1.017	50,248,000
2022-11-15	1.180	1.200	1.150	1.190	1.017	33,220,000
2022-11-14	1.110	1.190	1.110	1.170	1.000	61,099,602
2022-11-11	1.100	1.110	1.070	1.110	0.948	59,968,801
2022-11-10	1.070	1.110	1.050	1.060	0.906	42,637,262
2022-11-09	1.060	1.110	1.060	1.060	0.906	39,878,559
2022-11-08	1.090	1.100	1.060	1.060	0.906	30,486,000
2022-11-07	1.090	1.120	1.080	1.080	0.923	53,432,000
2022-11-04	1.020	1.100	1.020	1.090	0.931	84,856,602
2022-11-03	1.010	1.050	1.000	1.010	0.863	49,336,000
2022-11-02	1.010	1.010	0.950	1.010	0.863	66,018,000
2022-11-01	1.000	1.030	0.980	1.010	0.863	75,788,000
2022-10-31	1.020	1.070	0.990	1.000	0.854	109,604,000
2022-10-28	1.180	1.200	1.000	1.020	0.871	168,788,000
2022-10-27	1.420	1.440	1.170	1.170	1.000	290,022,031
2022-10-26	1.610	1.690	1.580	1.660	1.418	48,402,762
2022-10-25	1.570	1.640	1.560	1.610	1.375	32,750,000
2022-10-24	1.720	1.720	1.550	1.570	1.341	44,277,000
2022-10-21	1.640	1.750	1.620	1.720	1.469	36,992,000
2022-10-20	1.730	1.730	1.600	1.640	1.401	72,216,000
2022-10-19	1.760	1.800	1.720	1.730	1.478	29,949,199
2022-10-18	1.780	1.810	1.730	1.760	1.504	32,316,000
2022-10-17	1.760	1.790	1.690	1.760	1.504	18,602,000
2022-10-14	1.740	1.790	1.720	1.760	1.504	22,659,711
2022-10-13	1.690	1.810	1.690	1.730	1.478	40,387,000
2022-10-12	1.690	1.720	1.650	1.690	1.444	37,107,473
2022-10-11	1.530	1.700	1.530	1.690	1.444	46,010,641
2022-10-10	1.490	1.580	1.490	1.520	1.299	36,252,000
2022-10-07	1.500	1.520	1.470	1.510	1.290	14,210,000
2022-10-06	1.520	1.520	1.490	1.520	1.299	4,898,000
2022-10-05	1.520	1.540	1.500	1.520	1.299	11,975,460
2022-10-03	1.490	1.520	1.460	1.470	1.256	9,611,000
2022-09-30	1.510	1.530	1.490	1.500	1.281	13,956,000
2022-09-29	1.540	1.560	1.490	1.510	1.290	17,772,000
2022-09-28	1.580	1.600	1.500	1.520	1.299	43,681,738
2022-09-27	1.590	1.610	1.570	1.590	1.358	12,454,000
2022-09-26	1.600	1.620	1.570	1.600	1.367	18,229,500
2022-09-23	1.660	1.700	1.560	1.610	1.375	32,890,000
2022-09-22	1.680	1.730	1.650	1.670	1.427	16,856,000
2022-09-21	1.660	1.730	1.640	1.700	1.452	21,448,000
2022-09-20	1.700	1.730	1.660	1.660	1.418	14,426,000
2022-09-19	1.650	1.700	1.560	1.680	1.435	37,740,000
2022-09-16	1.740	1.770	1.630	1.650	1.410	52,080,000
2022-09-15	1.850	1.850	1.710	1.740	1.486	50,210,000
2022-09-14	1.810	1.850	1.780	1.830	1.563	31,624,029
2022-09-13	1.890	1.900	1.810	1.840	1.572	34,396,000
2022-09-09	1.890	1.920	1.850	1.860	1.589	34,912,000
2022-09-08	1.850	1.940	1.840	1.890	1.615	58,354,059
2022-09-07	1.860	1.900	1.790	1.860	1.589	54,932,000
2022-09-06	1.850	1.880	1.780	1.870	1.598	45,776,121
2022-09-05	1.770	1.860	1.740	1.850	1.580	73,578,000
2022-09-02	1.740	1.800	1.730	1.770	1.512	52,182,801
2022-09-01	1.620	1.770	1.610	1.730	1.478	84,682,398
2022-08-31	1.630	1.670	1.610	1.620	1.384	57,413,449
2022-08-30	1.620	1.620	1.560	1.560	1.333	12,696,000
2022-08-29	1.570	1.630	1.530	1.620	1.384	27,402,000
2022-08-26	1.610	1.630	1.570	1.570	1.341	21,466,000
2022-08-25	1.570	1.610	1.570	1.590	1.358	15,768,000

← NewerPage 17 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.