Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.470	2.490	2.430	2.460	2.287	18,238,000
2026-01-22	2.490	2.530	2.470	2.480	2.306	21,414,840
2026-01-21	2.510	2.530	2.460	2.500	2.324	25,484,570
2026-01-20	2.470	2.520	2.400	2.510	2.334	53,736,500
2026-01-19	2.390	2.480	2.380	2.460	2.287	30,831,400
2026-01-16	2.380	2.470	2.360	2.390	2.222	38,417,672
2026-01-15	2.350	2.380	2.340	2.360	2.194	7,604,000
2026-01-14	2.370	2.370	2.320	2.350	2.185	7,726,000
2026-01-13	2.280	2.380	2.280	2.350	2.185	20,087,529
2026-01-12	2.290	2.320	2.260	2.300	2.138	16,302,510
2026-01-09	2.310	2.320	2.270	2.290	2.129	9,382,850
2026-01-08	2.320	2.340	2.290	2.300	2.138	12,584,000
2026-01-07	2.320	2.360	2.310	2.310	2.148	21,472,000
2026-01-06	2.290	2.330	2.250	2.320	2.157	28,526,000
2026-01-05	2.210	2.310	2.200	2.300	2.138	41,516,000
2026-01-02	2.170	2.220	2.140	2.190	2.036	9,440,000
2025-12-31	2.170	2.220	2.160	2.210	2.055	21,400,000
2025-12-30	2.240	2.260	2.160	2.160	2.008	47,166,000
2025-12-29	2.400	2.400	2.170	2.230	2.073	83,052,000
2025-12-24	2.320	2.370	2.320	2.340	2.176	6,596,000
2025-12-23	2.280	2.350	2.280	2.320	2.157	23,718,980
2025-12-22	2.260	2.290	2.250	2.280	2.120	9,214,957
2025-12-19	2.280	2.290	2.240	2.250	2.092	14,756,190
2025-12-18	2.250	2.280	2.240	2.270	2.111	7,918,000
2025-12-17	2.270	2.280	2.220	2.250	2.092	21,050,000
2025-12-16	2.320	2.330	2.260	2.280	2.120	10,918,000
2025-12-15	2.320	2.340	2.300	2.320	2.157	11,264,000
2025-12-12	2.270	2.320	2.250	2.320	2.157	18,106,000
2025-12-11	2.290	2.290	2.240	2.250	2.092	13,737,250
2025-12-10	2.290	2.290	2.260	2.280	2.120	9,148,577
2025-12-09	2.270	2.290	2.240	2.260	2.101	16,002,000
2025-12-08	2.300	2.320	2.250	2.250	2.092	19,794,000
2025-12-05	2.330	2.330	2.280	2.300	2.138	17,328,000
2025-12-04	2.340	2.350	2.300	2.330	2.166	5,440,000
2025-12-03	2.320	2.350	2.310	2.330	2.166	7,108,405
2025-12-02	2.290	2.340	2.290	2.340	2.176	6,558,000
2025-12-01	2.290	2.310	2.280	2.310	2.148	19,550,000
2025-11-28	2.330	2.330	2.290	2.310	2.148	5,282,000
2025-11-27	2.300	2.350	2.300	2.330	2.166	12,118,000
2025-11-26	2.290	2.330	2.290	2.310	2.148	10,592,000
2025-11-25	2.280	2.300	2.260	2.280	2.120	13,195,500
2025-11-24	2.280	2.290	2.250	2.280	2.120	18,482,000
2025-11-21	2.330	2.350	2.270	2.270	2.111	25,498,000
2025-11-20	2.350	2.370	2.320	2.360	2.194	15,890,000
2025-11-19	2.320	2.350	2.310	2.340	2.176	20,742,000
2025-11-18	2.350	2.360	2.300	2.320	2.157	21,974,000
2025-11-17	2.350	2.360	2.320	2.350	2.185	21,600,000
2025-11-14	2.400	2.420	2.350	2.350	2.185	19,710,000
2025-11-13	2.450	2.460	2.390	2.410	2.241	29,918,000
2025-11-12	2.450	2.470	2.420	2.460	2.287	15,648,660
2025-11-11	2.490	2.490	2.410	2.460	2.287	24,335,609
2025-11-10	2.490	2.530	2.450	2.480	2.306	35,690,000
2025-11-07	2.530	2.540	2.450	2.470	2.296	34,056,000
2025-11-06	2.430	2.560	2.430	2.520	2.343	64,364,000
2025-11-05	2.400	2.450	2.350	2.430	2.259	33,342,809
2025-11-04	2.400	2.460	2.390	2.400	2.231	27,646,381
2025-11-03	2.410	2.420	2.350	2.400	2.231	30,159,869
2025-10-31	2.510	2.510	2.360	2.390	2.222	38,888,000
2025-10-30	2.550	2.640	2.500	2.540	2.306	69,605,969
2025-10-28	2.530	2.580	2.490	2.570	2.333	26,064,320

← NewerPage 4 of 5 · 246 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.