Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.510	1.560	1.490	1.540	1.316	34,780,000
2022-02-25	1.390	1.520	1.390	1.480	1.264	29,131,330
2022-02-24	1.390	1.420	1.350	1.380	1.179	28,218,000
2022-02-23	1.440	1.440	1.390	1.390	1.187	12,413,000
2022-02-22	1.450	1.450	1.400	1.420	1.213	10,591,000
2022-02-21	1.440	1.480	1.420	1.450	1.239	13,192,000
2022-02-18	1.450	1.480	1.440	1.440	1.230	6,014,000
2022-02-17	1.460	1.490	1.440	1.470	1.256	9,893,000
2022-02-16	1.460	1.500	1.450	1.470	1.256	12,804,200
2022-02-15	1.450	1.460	1.420	1.460	1.247	11,092,000
2022-02-14	1.500	1.510	1.440	1.440	1.230	9,226,804
2022-02-11	1.530	1.540	1.500	1.520	1.299	8,829,513
2022-02-10	1.550	1.560	1.510	1.540	1.316	12,944,000
2022-02-09	1.500	1.560	1.480	1.540	1.316	19,295,000
2022-02-08	1.470	1.510	1.440	1.510	1.290	11,142,000
2022-02-07	1.480	1.560	1.460	1.470	1.256	23,296,010
2022-02-04	1.460	1.490	1.440	1.480	1.264	6,846,968
2022-01-31	1.400	1.460	1.350	1.460	1.247	10,150,000
2022-01-28	1.480	1.480	1.400	1.420	1.213	11,968,000
2022-01-27	1.500	1.500	1.450	1.500	1.281	5,796,000
2022-01-26	1.490	1.560	1.480	1.500	1.281	24,034,000
2022-01-25	1.540	1.570	1.470	1.490	1.273	37,756,262
2022-01-24	1.560	1.580	1.540	1.540	1.316	11,287,250
2022-01-21	1.590	1.610	1.550	1.560	1.333	17,425,480
2022-01-20	1.610	1.610	1.560	1.580	1.350	9,972,000
2022-01-19	1.600	1.630	1.580	1.590	1.358	14,809,480
2022-01-18	1.550	1.640	1.520	1.580	1.350	22,142,000
2022-01-17	1.550	1.610	1.530	1.550	1.324	17,882,000
2022-01-14	1.550	1.600	1.530	1.550	1.324	10,599,500
2022-01-13	1.580	1.600	1.530	1.550	1.324	24,404,000
2022-01-12	1.590	1.600	1.560	1.590	1.358	13,700,860
2022-01-11	1.540	1.640	1.540	1.570	1.341	23,003,150
2022-01-10	1.570	1.630	1.510	1.550	1.324	21,350,000
2022-01-07	1.640	1.650	1.530	1.560	1.333	33,741,152
2022-01-06	1.620	1.650	1.580	1.620	1.384	26,766,801
2022-01-05	1.700	1.700	1.600	1.630	1.393	67,593,000
2022-01-04	1.850	1.860	1.660	1.680	1.435	66,874,000
2022-01-03	1.760	1.870	1.730	1.840	1.572	19,578,990
2021-12-31	1.770	1.820	1.740	1.760	1.504	14,509,750
2021-12-30	1.730	1.830	1.700	1.760	1.504	28,412,000
2021-12-29	1.750	1.760	1.700	1.720	1.469	9,743,000
2021-12-28	1.890	1.900	1.710	1.750	1.495	76,184,000
2021-12-24	1.910	1.930	1.830	1.880	1.606	50,314,000
2021-12-23	1.700	1.920	1.690	1.890	1.615	116,325,102
2021-12-22	1.770	1.790	1.690	1.700	1.452	34,860,473
2021-12-21	1.690	1.770	1.660	1.750	1.495	36,218,840
2021-12-20	1.730	1.780	1.640	1.690	1.444	51,526,000
2021-12-17	1.600	1.810	1.600	1.730	1.478	95,314,383
2021-12-16	1.520	1.640	1.510	1.600	1.367	86,689,000
2021-12-15	1.440	1.550	1.430	1.530	1.307	46,212,398
2021-12-14	1.420	1.460	1.390	1.430	1.222	17,706,000
2021-12-13	1.370	1.480	1.370	1.430	1.222	44,479,121
2021-12-10	1.400	1.440	1.330	1.340	1.145	23,714,900
2021-12-09	1.340	1.440	1.340	1.400	1.196	28,738,000
2021-12-08	1.300	1.340	1.300	1.340	1.145	17,416,561
2021-12-07	1.260	1.300	1.250	1.290	1.102	10,132,000
2021-12-06	1.290	1.300	1.240	1.250	1.068	23,892,000
2021-12-03	1.250	1.310	1.240	1.280	1.094	17,156,000
2021-12-02	1.260	1.260	1.230	1.250	1.068	5,204,000
2021-12-01	1.240	1.270	1.220	1.270	1.085	9,186,001

← NewerPage 20 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.