Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.580	1.590	1.520	1.560	1.333	12,853,000
2022-08-23	1.560	1.600	1.540	1.580	1.350	18,262,010
2022-08-22	1.540	1.590	1.540	1.540	1.316	20,669,400
2022-08-19	1.430	1.560	1.410	1.540	1.316	37,381,539
2022-08-18	1.460	1.480	1.400	1.440	1.230	19,882,000
2022-08-17	1.470	1.500	1.460	1.460	1.247	11,945,300
2022-08-16	1.440	1.490	1.440	1.460	1.247	13,322,000
2022-08-15	1.430	1.460	1.400	1.430	1.222	33,145,000
2022-08-12	1.360	1.450	1.350	1.430	1.222	24,203,480
2022-08-11	1.330	1.380	1.330	1.360	1.162	5,487,847
2022-08-10	1.350	1.360	1.320	1.320	1.128	6,018,000
2022-08-09	1.380	1.400	1.340	1.340	1.145	13,688,000
2022-08-08	1.360	1.400	1.340	1.380	1.179	13,666,000
2022-08-05	1.350	1.370	1.340	1.360	1.162	5,550,000
2022-08-04	1.350	1.380	1.330	1.350	1.153	7,546,526
2022-08-03	1.370	1.380	1.330	1.330	1.136	19,706,500
2022-08-02	1.400	1.400	1.310	1.370	1.170	54,660,000
2022-08-01	1.450	1.460	1.400	1.410	1.205	16,060,000
2022-07-29	1.490	1.510	1.450	1.450	1.239	20,852,000
2022-07-28	1.450	1.500	1.440	1.470	1.256	11,728,000
2022-07-27	1.450	1.460	1.420	1.440	1.230	10,758,740
2022-07-26	1.450	1.480	1.440	1.440	1.230	11,463,370
2022-07-25	1.480	1.500	1.440	1.460	1.247	14,376,000
2022-07-22	1.500	1.530	1.480	1.490	1.273	14,920,000
2022-07-21	1.530	1.540	1.490	1.490	1.273	20,685,029
2022-07-20	1.530	1.550	1.520	1.530	1.307	13,934,390
2022-07-19	1.530	1.550	1.510	1.540	1.316	16,582,631
2022-07-18	1.460	1.540	1.450	1.540	1.316	43,686,000
2022-07-15	1.410	1.440	1.410	1.430	1.222	17,874,000
2022-07-14	1.490	1.490	1.400	1.420	1.213	50,733,000
2022-07-13	1.490	1.530	1.480	1.500	1.281	12,602,490
2022-07-12	1.500	1.520	1.470	1.480	1.264	11,477,180
2022-07-11	1.450	1.530	1.450	1.500	1.281	43,030,000
2022-07-08	1.470	1.500	1.450	1.460	1.247	21,795,000
2022-07-07	1.420	1.510	1.420	1.490	1.273	42,568,000
2022-07-06	1.410	1.450	1.400	1.410	1.205	14,787,860
2022-07-05	1.400	1.440	1.400	1.400	1.196	18,908,000
2022-07-04	1.300	1.410	1.280	1.400	1.196	45,314,000
2022-06-30	1.290	1.330	1.290	1.300	1.111	13,535,030
2022-06-29	1.320	1.350	1.290	1.300	1.111	11,634,000
2022-06-28	1.290	1.340	1.290	1.340	1.145	24,458,000
2022-06-27	1.300	1.320	1.280	1.280	1.094	14,564,000
2022-06-24	1.290	1.300	1.270	1.290	1.102	9,976,000
2022-06-23	1.300	1.300	1.270	1.290	1.102	12,718,000
2022-06-22	1.290	1.310	1.270	1.300	1.111	19,324,000
2022-06-21	1.300	1.330	1.270	1.290	1.102	35,335,621
2022-06-20	1.210	1.300	1.200	1.290	1.102	40,930,000
2022-06-17	1.220	1.220	1.190	1.200	1.025	22,768,000
2022-06-16	1.250	1.270	1.210	1.230	1.051	26,734,000
2022-06-15	1.260	1.270	1.230	1.240	1.059	16,692,000
2022-06-14	1.230	1.270	1.200	1.260	1.076	19,868,000
2022-06-13	1.280	1.280	1.220	1.240	1.059	32,299,619
2022-06-10	1.320	1.320	1.290	1.300	1.111	18,352,000
2022-06-09	1.330	1.350	1.310	1.320	1.128	13,954,000
2022-06-08	1.360	1.380	1.320	1.340	1.145	29,570,000
2022-06-07	1.380	1.390	1.330	1.370	1.170	35,508,000
2022-06-06	1.370	1.380	1.340	1.360	1.162	17,313,061
2022-06-02	1.390	1.420	1.370	1.380	1.179	16,304,000
2022-06-01	1.410	1.430	1.370	1.400	1.196	18,008,000
2022-05-31	1.350	1.400	1.330	1.400	1.196	46,814,000

← NewerPage 18 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.