Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.640	2.640	2.560	2.590	2.408	10,751,140
2026-04-23	2.630	2.700	2.580	2.630	2.445	18,074,420
2026-04-22	2.610	2.630	2.590	2.610	2.427	16,554,150
2026-04-21	2.510	2.690	2.480	2.620	2.436	52,956,000
2026-04-20	2.470	2.510	2.450	2.490	2.315	17,894,000
2026-04-17	2.520	2.520	2.450	2.470	2.296	18,945,801
2026-04-16	2.510	2.530	2.490	2.510	2.334	12,651,000
2026-04-15	2.490	2.520	2.480	2.510	2.334	14,124,830
2026-04-14	2.480	2.510	2.460	2.510	2.334	22,139,820
2026-04-13	2.440	2.480	2.430	2.480	2.306	32,335,199
2026-04-10	2.510	2.530	2.460	2.460	2.287	14,500,870
2026-04-09	2.530	2.550	2.490	2.500	2.324	26,352,000
2026-04-08	2.540	2.570	2.490	2.550	2.371	44,558,000
2026-04-02	2.520	2.580	2.490	2.520	2.343	34,924,000
2026-04-01	2.530	2.570	2.510	2.510	2.334	21,462,740
2026-03-31	2.550	2.570	2.470	2.510	2.334	38,262,879
2026-03-30	2.670	2.720	2.520	2.560	2.380	50,086,000
2026-03-27	2.770	2.790	2.700	2.730	2.538	33,855,422
2026-03-26	2.820	2.840	2.750	2.780	2.585	27,549,000
2026-03-25	2.650	2.840	2.600	2.840	2.640	63,944,000
2026-03-24	2.560	2.670	2.540	2.670	2.482	34,798,000
2026-03-23	2.580	2.590	2.500	2.540	2.362	24,212,000
2026-03-20	2.620	2.710	2.570	2.620	2.436	34,532,000
2026-03-19	2.690	2.710	2.580	2.600	2.417	25,080,000
2026-03-18	2.650	2.750	2.620	2.690	2.501	26,664,000
2026-03-17	2.620	2.700	2.610	2.630	2.445	30,107,000
2026-03-16	2.710	2.720	2.550	2.610	2.427	52,375,320
2026-03-13	2.930	2.960	2.700	2.710	2.520	96,952,000
2026-03-12	2.720	2.970	2.720	2.860	2.659	184,114,000
2026-03-11	2.600	2.730	2.570	2.720	2.529	36,208,688
2026-03-10	2.570	2.600	2.540	2.590	2.408	30,494,000
2026-03-09	2.560	2.610	2.510	2.560	2.380	25,676,000
2026-03-06	2.620	2.630	2.570	2.610	2.427	17,294,801
2026-03-05	2.550	2.650	2.550	2.630	2.445	28,606,100
2026-03-04	2.550	2.550	2.490	2.530	2.352	20,678,000
2026-03-03	2.670	2.690	2.520	2.550	2.371	46,060,000
2026-03-02	2.600	2.680	2.560	2.670	2.482	40,760,801
2026-02-27	2.500	2.650	2.490	2.650	2.464	40,021,020
2026-02-26	2.440	2.540	2.430	2.490	2.315	22,890,000
2026-02-25	2.450	2.500	2.430	2.460	2.287	19,246,000
2026-02-24	2.380	2.450	2.380	2.450	2.278	17,917,619
2026-02-23	2.370	2.420	2.370	2.410	2.241	6,800,000
2026-02-20	2.420	2.420	2.320	2.370	2.204	3,760,000
2026-02-16	2.360	2.400	2.360	2.390	2.222	1,818,000
2026-02-13	2.410	2.410	2.340	2.360	2.194	9,954,000
2026-02-12	2.370	2.430	2.350	2.400	2.231	15,973,640
2026-02-11	2.310	2.370	2.310	2.360	2.194	7,546,092
2026-02-10	2.360	2.360	2.320	2.320	2.157	11,263,360
2026-02-09	2.290	2.360	2.290	2.340	2.176	18,796,000
2026-02-06	2.260	2.320	2.240	2.290	2.129	17,265,689
2026-02-05	2.280	2.290	2.220	2.260	2.101	19,417,471
2026-02-04	2.310	2.330	2.280	2.280	2.120	20,342,000
2026-02-03	2.320	2.370	2.280	2.290	2.129	28,724,000
2026-02-02	2.400	2.440	2.260	2.280	2.120	48,668,000
2026-01-30	2.380	2.380	2.310	2.350	2.185	12,760,000
2026-01-29	2.430	2.430	2.360	2.380	2.213	14,335,650
2026-01-28	2.390	2.430	2.350	2.430	2.259	15,798,000
2026-01-27	2.450	2.450	2.360	2.380	2.213	13,792,000
2026-01-26	2.450	2.500	2.430	2.440	2.269	18,034,000
2026-01-23	2.470	2.490	2.430	2.460	2.287	18,238,000

← NewerPage 3 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.