Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.320	1.360	1.310	1.330	1.136	25,046,000
2022-05-27	1.340	1.350	1.300	1.300	1.111	15,228,000
2022-05-26	1.360	1.380	1.310	1.340	1.145	27,422,000
2022-05-25	1.310	1.370	1.300	1.360	1.162	34,442,000
2022-05-24	1.340	1.370	1.320	1.320	1.128	24,170,400
2022-05-23	1.340	1.380	1.320	1.340	1.145	16,670,000
2022-05-20	1.290	1.360	1.290	1.330	1.136	35,276,000
2022-05-19	1.250	1.300	1.240	1.280	1.094	17,016,000
2022-05-18	1.240	1.300	1.240	1.260	1.076	58,099,480
2022-05-17	1.240	1.250	1.210	1.240	1.059	20,466,000
2022-05-16	1.220	1.260	1.210	1.250	1.068	12,036,000
2022-05-13	1.220	1.240	1.210	1.220	1.042	5,077,825
2022-05-12	1.240	1.270	1.210	1.220	1.042	12,993,340
2022-05-11	1.220	1.270	1.220	1.230	1.051	18,097,631
2022-05-10	1.180	1.230	1.160	1.210	1.034	16,798,000
2022-05-06	1.230	1.240	1.200	1.200	1.025	9,884,000
2022-05-05	1.290	1.290	1.230	1.250	1.068	18,750,801
2022-05-04	1.290	1.290	1.260	1.270	1.085	1,848,000
2022-05-03	1.250	1.310	1.220	1.300	1.111	10,197,260
2022-04-29	1.280	1.310	1.260	1.270	1.085	9,504,000
2022-04-28	1.270	1.300	1.250	1.300	1.111	8,390,000
2022-04-27	1.200	1.280	1.190	1.260	1.076	19,084,000
2022-04-26	1.250	1.280	1.200	1.230	1.051	18,854,000
2022-04-25	1.280	1.310	1.230	1.250	1.068	23,017,910
2022-04-22	1.210	1.300	1.190	1.280	1.094	35,579,328
2022-04-21	1.250	1.270	1.210	1.210	1.034	10,879,000
2022-04-20	1.280	1.300	1.240	1.250	1.068	19,849,100
2022-04-19	1.280	1.310	1.260	1.270	1.085	26,468,000
2022-04-14	1.220	1.250	1.210	1.240	1.059	27,946,000
2022-04-13	1.200	1.220	1.180	1.200	1.025	12,438,990
2022-04-12	1.230	1.230	1.180	1.190	1.017	33,468,469
2022-04-11	1.220	1.260	1.200	1.200	1.025	42,499,102
2022-04-08	1.170	1.220	1.170	1.210	1.034	12,956,000
2022-04-07	1.190	1.200	1.170	1.170	1.000	22,122,000
2022-04-06	1.180	1.220	1.170	1.190	1.017	29,433,289
2022-04-04	1.140	1.190	1.140	1.190	1.017	10,796,000
2022-04-01	1.120	1.150	1.110	1.140	0.974	11,402,000
2022-03-31	1.200	1.200	1.130	1.130	0.965	26,872,000
2022-03-30	1.160	1.200	1.150	1.200	1.025	21,196,000
2022-03-29	1.160	1.170	1.140	1.170	1.000	6,750,000
2022-03-28	1.140	1.170	1.120	1.170	1.000	10,278,000
2022-03-25	1.160	1.180	1.110	1.130	0.965	19,888,000
2022-03-24	1.200	1.210	1.160	1.160	0.991	20,027,670
2022-03-23	1.230	1.230	1.190	1.200	1.025	20,179,699
2022-03-22	1.210	1.250	1.200	1.230	1.051	23,070,000
2022-03-21	1.250	1.290	1.190	1.210	1.034	26,773,000
2022-03-18	1.200	1.250	1.160	1.240	1.059	32,712,420
2022-03-17	1.230	1.240	1.130	1.200	1.025	63,750,000
2022-03-16	1.140	1.200	1.100	1.180	1.008	38,444,551
2022-03-15	1.200	1.230	1.080	1.100	0.940	39,399,609
2022-03-14	1.360	1.360	1.200	1.210	1.034	60,617,559
2022-03-11	1.400	1.400	1.310	1.360	1.162	27,877,039
2022-03-10	1.400	1.410	1.350	1.400	1.196	26,500,000
2022-03-09	1.360	1.430	1.300	1.370	1.170	42,528,500
2022-03-08	1.390	1.410	1.340	1.350	1.153	21,352,000
2022-03-07	1.420	1.430	1.370	1.370	1.170	17,584,000
2022-03-04	1.430	1.450	1.390	1.420	1.213	32,104,000
2022-03-03	1.480	1.510	1.430	1.450	1.239	27,354,000
2022-03-02	1.470	1.500	1.460	1.480	1.264	6,626,706
2022-03-01	1.540	1.570	1.460	1.500	1.281	38,564,000

← NewerPage 19 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.