Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.900	1.930	1.870	1.900	1.666	27,316,000
2025-05-06	1.880	1.930	1.870	1.900	1.666	28,978,000
2025-05-02	1.870	1.870	1.840	1.870	1.640	7,004,937
2025-04-30	1.840	1.880	1.830	1.850	1.622	21,028,000
2025-04-29	1.920	1.940	1.830	1.840	1.614	61,202,000
2025-04-28	1.900	1.910	1.830	1.880	1.649	61,792,000
2025-04-25	1.770	1.860	1.770	1.840	1.614	56,060,000
2025-04-24	1.750	1.790	1.730	1.770	1.552	45,556,000
2025-04-23	1.720	1.780	1.710	1.740	1.526	64,732,688
2025-04-22	1.650	1.750	1.650	1.670	1.465	51,536,922
2025-04-17	1.630	1.660	1.610	1.650	1.447	26,671,199
2025-04-16	1.650	1.670	1.600	1.630	1.430	19,240,000
2025-04-15	1.600	1.640	1.590	1.630	1.430	28,011,109
2025-04-14	1.560	1.610	1.550	1.570	1.377	20,318,830
2025-04-11	1.540	1.550	1.530	1.550	1.359	13,070,000
2025-04-10	1.540	1.570	1.520	1.540	1.351	25,540,480
2025-04-09	1.490	1.520	1.440	1.520	1.333	34,743,539
2025-04-08	1.520	1.550	1.490	1.510	1.324	32,066,000
2025-04-07	1.540	1.570	1.480	1.490	1.307	88,188,000
2025-04-03	1.640	1.680	1.620	1.650	1.447	31,675,801
2025-04-02	1.670	1.670	1.630	1.650	1.447	30,768,859
2025-04-01	1.650	1.700	1.640	1.670	1.465	30,420,000
2025-03-31	1.570	1.660	1.560	1.630	1.430	49,350,000
2025-03-28	1.560	1.580	1.540	1.570	1.377	27,026,119
2025-03-27	1.570	1.570	1.530	1.560	1.368	27,844,109
2025-03-26	1.630	1.640	1.540	1.560	1.368	82,750,000
2025-03-25	1.680	1.700	1.640	1.650	1.447	23,392,000
2025-03-24	1.690	1.700	1.650	1.680	1.473	27,664,000
2025-03-21	1.690	1.720	1.640	1.680	1.473	44,442,238
2025-03-20	1.660	1.750	1.640	1.680	1.473	68,639,648
2025-03-19	1.590	1.660	1.590	1.660	1.456	34,690,000
2025-03-18	1.590	1.600	1.580	1.590	1.394	21,181,301
2025-03-17	1.530	1.600	1.520	1.580	1.386	52,645,000
2025-03-14	1.510	1.530	1.500	1.510	1.324	17,764,000
2025-03-13	1.480	1.510	1.470	1.510	1.324	27,654,000
2025-03-12	1.460	1.480	1.440	1.480	1.298	17,057,471
2025-03-11	1.440	1.460	1.430	1.460	1.280	9,838,058
2025-03-10	1.460	1.470	1.440	1.450	1.272	11,930,000
2025-03-07	1.440	1.480	1.440	1.460	1.280	15,018,000
2025-03-06	1.470	1.480	1.440	1.450	1.272	19,014,000
2025-03-05	1.450	1.480	1.450	1.470	1.289	15,080,000
2025-03-04	1.460	1.460	1.430	1.450	1.272	14,942,000
2025-03-03	1.440	1.480	1.440	1.450	1.272	15,527,920
2025-02-28	1.450	1.460	1.420	1.440	1.263	19,812,920
2025-02-27	1.450	1.460	1.440	1.450	1.272	13,972,850
2025-02-26	1.430	1.450	1.410	1.450	1.272	18,562,000
2025-02-25	1.430	1.440	1.410	1.410	1.237	13,262,530
2025-02-24	1.430	1.460	1.420	1.430	1.254	19,554,000
2025-02-21	1.450	1.450	1.420	1.430	1.254	21,810,000
2025-02-20	1.410	1.450	1.400	1.430	1.254	19,666,000
2025-02-19	1.420	1.420	1.400	1.420	1.245	12,862,000
2025-02-18	1.410	1.440	1.400	1.410	1.237	17,488,000
2025-02-17	1.380	1.410	1.370	1.400	1.228	20,534,000
2025-02-14	1.370	1.390	1.360	1.380	1.210	10,886,000
2025-02-13	1.380	1.400	1.360	1.370	1.201	21,004,000
2025-02-12	1.380	1.380	1.360	1.370	1.201	11,053,790
2025-02-11	1.390	1.390	1.360	1.370	1.201	10,075,590
2025-02-10	1.390	1.400	1.380	1.380	1.210	9,208,524
2025-02-07	1.380	1.400	1.370	1.390	1.219	10,688,890
2025-02-06	1.350	1.380	1.350	1.380	1.210	8,226,212

← NewerPage 7 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.