Datang Intl Power Gen Co-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.220	1.260	1.210	1.240	1.059	11,356,000
2021-11-29	1.210	1.250	1.190	1.230	1.051	6,100,000
2021-11-26	1.250	1.250	1.220	1.220	1.042	3,720,000
2021-11-25	1.250	1.270	1.230	1.260	1.076	9,620,000
2021-11-24	1.210	1.250	1.210	1.250	1.068	7,890,000
2021-11-23	1.220	1.230	1.200	1.220	1.042	7,234,000
2021-11-22	1.230	1.250	1.210	1.220	1.042	6,730,000
2021-11-19	1.240	1.240	1.220	1.240	1.059	4,574,000
2021-11-18	1.250	1.270	1.240	1.250	1.068	6,717,616
2021-11-17	1.270	1.280	1.250	1.270	1.085	14,492,000
2021-11-16	1.270	1.290	1.260	1.280	1.094	4,710,000
2021-11-15	1.310	1.310	1.250	1.280	1.094	8,002,000
2021-11-12	1.320	1.330	1.300	1.310	1.119	2,266,000
2021-11-11	1.290	1.330	1.290	1.320	1.128	5,564,540
2021-11-10	1.320	1.330	1.280	1.300	1.111	6,912,000
2021-11-09	1.320	1.360	1.320	1.330	1.136	5,202,000
2021-11-08	1.340	1.370	1.320	1.330	1.136	6,616,000
2021-11-05	1.380	1.380	1.330	1.350	1.153	8,914,000
2021-11-04	1.390	1.400	1.370	1.380	1.179	7,783,236
2021-11-03	1.380	1.440	1.380	1.390	1.187	6,536,000
2021-11-02	1.430	1.460	1.380	1.390	1.187	13,560,000
2021-11-01	1.380	1.450	1.380	1.440	1.230	20,282,199
2021-10-29	1.400	1.430	1.330	1.410	1.205	31,052,000
2021-10-28	1.370	1.440	1.360	1.390	1.187	30,433,400
2021-10-27	1.310	1.370	1.300	1.360	1.162	18,254,000
2021-10-26	1.380	1.380	1.310	1.320	1.128	12,454,800
2021-10-25	1.370	1.390	1.340	1.370	1.170	11,637,550
2021-10-22	1.390	1.390	1.340	1.350	1.153	11,150,000
2021-10-21	1.400	1.410	1.360	1.390	1.187	14,940,000
2021-10-20	1.390	1.500	1.380	1.400	1.196	45,446,000
2021-10-19	1.340	1.370	1.320	1.360	1.162	12,174,000
2021-10-18	1.310	1.350	1.290	1.330	1.136	22,094,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.