Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.630	2.630	2.500	2.510	2.438	39,300,000
2026-07-23	2.570	2.660	2.550	2.640	2.564	59,382,000
2026-07-22	2.490	2.570	2.470	2.560	2.486	40,289,223
2026-07-21	2.510	2.530	2.420	2.500	2.428	54,460,000
2026-07-20	2.370	2.510	2.360	2.500	2.428	73,807,203
2026-07-17	2.370	2.390	2.310	2.360	2.292	52,692,000
2026-07-16	2.390	2.390	2.340	2.370	2.302	23,884,027
2026-07-15	2.370	2.410	2.350	2.390	2.321	19,644,178
2026-07-14	2.310	2.390	2.290	2.370	2.302	30,648,043
2026-07-13	2.370	2.370	2.260	2.300	2.234	33,896,066
2026-07-10	2.280	2.390	2.260	2.370	2.302	36,686,383
2026-07-09	2.350	2.360	2.270	2.310	2.243	22,506,100
2026-07-08	2.300	2.370	2.270	2.350	2.282	28,898,516
2026-07-07	2.410	2.420	2.270	2.300	2.234	63,307,281
2026-07-06	2.470	2.510	2.400	2.420	2.350	83,955,852
2026-07-03	2.370	2.450	2.370	2.430	2.360	44,968,188
2026-07-02	2.520	2.520	2.360	2.370	2.302	57,552,965
2026-06-30	2.430	2.430	2.340	2.400	2.331	38,512,215
2026-06-29	2.510	2.520	2.430	2.510	2.334	49,856,000
2026-06-26	2.540	2.570	2.430	2.490	2.315	60,136,020
2026-06-25	2.570	2.590	2.510	2.540	2.362	32,597,896
2026-06-24	2.660	2.680	2.560	2.590	2.408	50,702,324
2026-06-23	2.760	2.790	2.630	2.660	2.473	65,882,000
2026-06-22	2.700	2.830	2.680	2.750	2.557	94,518,703
2026-06-18	2.860	2.860	2.700	2.730	2.538	86,848,203
2026-06-17	2.860	2.940	2.830	2.850	2.650	64,493,121
2026-06-16	2.950	2.950	2.830	2.840	2.640	69,494,000
2026-06-15	2.920	2.990	2.880	2.950	2.743	60,079,199
2026-06-12	2.910	2.970	2.880	2.900	2.696	35,866,199
2026-06-11	2.860	2.940	2.830	2.900	2.696	42,394,078
2026-06-10	2.950	2.950	2.850	2.880	2.678	50,640,781
2026-06-09	2.900	2.980	2.840	2.940	2.733	63,750,012
2026-06-08	2.880	2.930	2.810	2.850	2.650	62,070,793
2026-06-05	3.060	3.140	2.910	2.930	2.724	105,125,906
2026-06-04	3.110	3.180	3.040	3.060	2.845	108,649,602
2026-06-03	3.160	3.160	3.020	3.100	2.882	154,055,906
2026-06-02	3.110	3.240	3.050	3.200	2.975	144,308,984
2026-06-01	3.130	3.160	2.970	3.090	2.873	128,658,602
2026-05-29	2.930	3.200	2.870	3.150	2.929	239,458,500
2026-05-28	2.950	3.010	2.890	2.930	2.724	131,036,703
2026-05-27	2.890	3.040	2.850	2.930	2.724	127,316,703
2026-05-26	2.860	2.930	2.770	2.880	2.678	93,744,039
2026-05-22	2.800	2.830	2.760	2.770	2.575	53,718,379
2026-05-21	2.800	2.920	2.780	2.790	2.594	88,898,609
2026-05-20	2.940	2.950	2.760	2.790	2.594	151,319,109
2026-05-19	2.950	3.080	2.900	3.000	2.789	196,091,500
2026-05-18	3.000	3.010	2.860	2.940	2.733	156,246,594
2026-05-15	3.000	3.180	2.890	3.010	2.799	444,933,000
2026-05-14	3.510	3.580	2.950	3.020	2.808	573,465,000
2026-05-13	3.240	3.610	3.180	3.510	3.263	429,592,469
2026-05-12	3.400	3.460	3.150	3.240	3.012	332,915,406
2026-05-11	3.090	3.380	3.090	3.350	3.115	248,091,812
2026-05-08	3.150	3.430	2.950	3.010	2.799	434,491,531
2026-05-07	2.930	3.180	2.920	3.150	2.929	233,051,016
2026-05-06	2.900	3.040	2.820	2.930	2.724	234,714,203
2026-05-05	2.830	2.890	2.820	2.890	2.687	23,141,500
2026-05-04	2.850	2.860	2.660	2.860	2.659	34,043,008
2026-04-30	2.760	2.780	2.670	2.700	2.510	42,424,180
2026-04-29	2.620	2.850	2.620	2.780	2.585	127,756,000
2026-04-28	2.530	2.540	2.460	2.510	2.334	20,616,000

← NewerPage 2 of 21 · 1,231 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.