Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.460	2.530	2.460	2.520	2.287	20,272,400
2025-10-24	2.490	2.490	2.400	2.450	2.224	26,344,000
2025-10-23	2.470	2.500	2.430	2.490	2.260	14,391,460
2025-10-22	2.490	2.500	2.440	2.470	2.242	12,612,590
2025-10-21	2.460	2.490	2.450	2.480	2.251	12,920,100
2025-10-20	2.430	2.470	2.380	2.470	2.242	35,840,000
2025-10-17	2.460	2.490	2.400	2.420	2.197	39,291,152
2025-10-16	2.370	2.470	2.370	2.450	2.224	48,248,898
2025-10-15	2.430	2.430	2.320	2.380	2.160	50,001,539
2025-10-14	2.390	2.450	2.340	2.380	2.160	35,721,246
2025-10-13	2.330	2.400	2.320	2.390	2.169	26,687,590
2025-10-10	2.360	2.410	2.350	2.400	2.178	39,142,512
2025-10-09	2.240	2.370	2.240	2.350	2.133	36,086,000
2025-10-08	2.250	2.280	2.220	2.270	2.060	5,232,000
2025-10-06	2.300	2.300	2.230	2.250	2.042	4,250,000
2025-10-03	2.230	2.340	2.210	2.300	2.088	19,799,631
2025-10-02	2.240	2.250	2.180	2.240	2.033	6,235,634
2025-09-30	2.230	2.240	2.200	2.240	2.033	23,430,000
2025-09-29	2.150	2.220	2.140	2.210	2.006	28,899,400
2025-09-26	2.150	2.180	2.130	2.140	1.942	43,406,000
2025-09-25	2.200	2.220	2.150	2.160	1.961	36,360,000
2025-09-24	2.240	2.250	2.180	2.190	1.988	30,891,350
2025-09-23	2.240	2.280	2.210	2.220	2.015	27,226,000
2025-09-22	2.270	2.280	2.210	2.230	2.024	33,746,500
2025-09-19	2.330	2.330	2.260	2.260	2.051	34,596,898
2025-09-18	2.390	2.400	2.300	2.330	2.115	26,700,000
2025-09-17	2.390	2.400	2.340	2.390	2.169	25,446,000
2025-09-16	2.410	2.420	2.360	2.390	2.169	33,380,000
2025-09-15	2.410	2.440	2.380	2.400	2.178	27,939,689
2025-09-12	2.480	2.480	2.420	2.440	2.215	18,999,029
2025-09-11	2.450	2.480	2.420	2.470	2.242	13,483,670
2025-09-10	2.460	2.460	2.400	2.450	2.224	18,357,699
2025-09-09	2.480	2.480	2.430	2.460	2.233	36,618,000
2025-09-08	2.400	2.470	2.390	2.460	2.233	31,021,400
2025-09-05	2.320	2.400	2.310	2.400	2.178	53,500,199
2025-09-04	2.340	2.340	2.280	2.310	2.097	35,124,000
2025-09-03	2.340	2.370	2.300	2.330	2.115	28,114,000
2025-09-02	2.300	2.360	2.270	2.330	2.115	65,846,000
2025-09-01	2.250	2.320	2.210	2.290	2.079	67,229,312
2025-08-29	2.180	2.280	2.160	2.210	2.006	164,940,703
2025-08-28	2.120	2.120	2.050	2.090	1.897	49,298,000
2025-08-27	2.140	2.170	2.090	2.110	1.915	38,418,160
2025-08-26	2.140	2.180	2.130	2.140	1.942	34,934,680
2025-08-25	2.130	2.160	2.100	2.140	1.942	77,210,000
2025-08-22	2.160	2.160	2.100	2.130	1.933	27,444,000
2025-08-21	2.120	2.190	2.100	2.150	1.952	63,649,992
2025-08-20	2.070	2.110	2.050	2.110	1.915	42,908,000
2025-08-19	2.070	2.090	2.050	2.070	1.879	25,760,000
2025-08-18	2.060	2.090	2.060	2.060	1.870	22,418,939
2025-08-15	2.040	2.070	2.010	2.070	1.879	46,626,000
2025-08-14	2.050	2.070	2.030	2.040	1.852	30,706,000
2025-08-13	2.050	2.050	2.010	2.040	1.852	31,780,000
2025-08-12	2.040	2.060	2.030	2.050	1.861	13,008,090
2025-08-11	2.060	2.070	2.020	2.040	1.852	18,838,000
2025-08-08	2.020	2.080	2.010	2.050	1.861	49,503,602
2025-08-07	2.020	2.030	1.990	2.020	1.834	20,924,000
2025-08-06	2.020	2.040	2.000	2.020	1.834	16,133,480
2025-08-05	1.970	2.030	1.970	2.020	1.834	34,410,000
2025-08-04	1.950	2.000	1.930	1.980	1.797	22,039,600
2025-08-01	1.970	1.990	1.950	1.950	1.770	25,984,000

← NewerPage 5 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.