Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.040	2.040	1.970	1.980	1.797	47,802,000
2025-07-30	2.010	2.060	2.000	2.030	1.843	107,772,000
2025-07-29	1.990	1.990	1.950	1.980	1.797	46,350,699
2025-07-28	2.020	2.020	1.980	1.990	1.806	31,528,000
2025-07-25	2.060	2.060	2.000	2.000	1.815	65,030,000
2025-07-24	2.070	2.080	2.020	2.060	1.870	77,376,000
2025-07-23	2.240	2.260	2.060	2.060	1.870	225,007,812
2025-07-22	2.150	2.290	2.140	2.210	2.006	379,744,312
2025-07-21	2.120	2.260	2.050	2.110	1.915	314,099,406
2025-07-18	1.990	2.030	1.980	2.020	1.834	36,058,000
2025-07-17	1.980	1.990	1.930	1.990	1.806	69,282,000
2025-07-16	2.020	2.030	1.970	1.980	1.797	34,640,000
2025-07-15	2.120	2.120	2.000	2.010	1.824	106,226,000
2025-07-14	2.040	2.190	2.040	2.170	1.970	102,500,898
2025-07-11	2.070	2.070	2.020	2.040	1.852	29,666,061
2025-07-10	2.060	2.100	2.040	2.060	1.870	28,747,391
2025-07-09	2.080	2.100	2.040	2.050	1.861	46,432,000
2025-07-08	2.130	2.140	2.060	2.070	1.879	44,228,000
2025-07-07	2.100	2.170	2.000	2.120	1.924	103,901,000
2025-07-04	2.030	2.080	2.020	2.030	1.843	36,622,000
2025-07-03	2.020	2.020	1.970	1.990	1.806	19,930,000
2025-07-02	1.980	2.040	1.980	2.010	1.824	46,842,000
2025-06-30	2.000	2.010	1.970	2.000	1.754	22,566,000
2025-06-27	2.110	2.110	1.970	1.990	1.745	92,998,000
2025-06-26	2.130	2.140	2.090	2.110	1.850	14,496,780
2025-06-25	2.100	2.130	2.070	2.130	1.868	19,314,000
2025-06-24	2.080	2.090	2.050	2.090	1.833	21,196,000
2025-06-23	2.060	2.080	2.040	2.070	1.815	11,033,700
2025-06-20	2.070	2.100	2.040	2.060	1.807	19,708,859
2025-06-19	2.190	2.200	2.020	2.050	1.798	86,161,000
2025-06-18	2.190	2.230	2.160	2.190	1.921	20,551,000
2025-06-17	2.150	2.210	2.110	2.180	1.912	31,158,000
2025-06-16	2.190	2.230	2.120	2.140	1.877	35,860,000
2025-06-13	2.120	2.200	2.090	2.190	1.921	40,702,000
2025-06-12	2.110	2.190	2.100	2.110	1.850	39,729,480
2025-06-11	2.090	2.120	2.050	2.100	1.842	27,421,330
2025-06-10	1.980	2.080	1.970	2.070	1.815	46,386,000
2025-06-09	1.970	1.990	1.940	1.970	1.728	14,458,000
2025-06-06	1.910	1.960	1.910	1.950	1.710	13,262,000
2025-06-05	1.930	1.950	1.900	1.920	1.684	10,208,000
2025-06-04	1.910	1.950	1.910	1.920	1.684	17,875,420
2025-06-03	1.890	1.930	1.880	1.910	1.675	16,408,891
2025-06-02	1.900	1.900	1.840	1.890	1.658	10,828,000
2025-05-30	1.880	1.920	1.880	1.920	1.684	11,620,000
2025-05-29	1.910	1.920	1.870	1.890	1.658	23,002,000
2025-05-28	1.920	1.930	1.890	1.910	1.675	10,784,000
2025-05-27	1.920	1.940	1.900	1.910	1.675	10,050,000
2025-05-26	1.860	1.950	1.860	1.930	1.693	17,066,000
2025-05-23	1.910	1.920	1.840	1.860	1.631	26,072,000
2025-05-22	1.960	1.970	1.890	1.900	1.666	18,336,000
2025-05-21	1.920	1.970	1.920	1.960	1.719	18,118,000
2025-05-20	1.880	1.930	1.880	1.920	1.684	13,113,140
2025-05-19	1.870	1.900	1.850	1.900	1.666	11,837,710
2025-05-16	1.890	1.890	1.860	1.870	1.640	7,834,000
2025-05-15	1.890	1.900	1.860	1.880	1.649	15,520,000
2025-05-14	1.900	1.900	1.870	1.880	1.649	15,490,000
2025-05-13	1.900	1.920	1.870	1.900	1.666	12,012,600
2025-05-12	1.900	1.920	1.850	1.910	1.675	44,643,719
2025-05-09	1.910	1.950	1.900	1.900	1.666	37,188,000
2025-05-08	1.920	1.920	1.890	1.900	1.666	13,286,000

← NewerPage 6 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.