Datang Intl Power Gen Co-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.370 | 1.380 | 1.350 | 1.350 | 1.184 | 15,402,000 |
| 2025-02-04 | 1.350 | 1.380 | 1.340 | 1.370 | 1.201 | 4,296,000 |
| 2025-02-03 | 1.330 | 1.360 | 1.310 | 1.350 | 1.184 | 4,491,968 |
| 2025-01-28 | 1.360 | 1.380 | 1.330 | 1.340 | 1.175 | 4,298,846 |
| 2025-01-27 | 1.370 | 1.400 | 1.360 | 1.370 | 1.201 | 45,392,246 |
| 2025-01-24 | 1.320 | 1.340 | 1.300 | 1.330 | 1.166 | 23,528,000 |
| 2025-01-23 | 1.310 | 1.340 | 1.310 | 1.320 | 1.158 | 19,084,000 |
| 2025-01-22 | 1.330 | 1.330 | 1.300 | 1.310 | 1.149 | 15,438,000 |
| 2025-01-21 | 1.330 | 1.340 | 1.320 | 1.330 | 1.166 | 7,474,000 |
| 2025-01-20 | 1.330 | 1.340 | 1.320 | 1.320 | 1.158 | 9,346,000 |
| 2025-01-17 | 1.350 | 1.350 | 1.320 | 1.330 | 1.166 | 8,174,000 |
| 2025-01-16 | 1.350 | 1.360 | 1.330 | 1.340 | 1.175 | 11,036,000 |
| 2025-01-15 | 1.330 | 1.350 | 1.320 | 1.350 | 1.184 | 6,164,000 |
| 2025-01-14 | 1.330 | 1.350 | 1.310 | 1.330 | 1.166 | 13,310,600 |
| 2025-01-13 | 1.310 | 1.320 | 1.280 | 1.320 | 1.158 | 20,465,109 |
| 2025-01-10 | 1.350 | 1.350 | 1.310 | 1.320 | 1.158 | 17,706,010 |
| 2025-01-09 | 1.360 | 1.360 | 1.330 | 1.340 | 1.175 | 7,726,000 |
| 2025-01-08 | 1.360 | 1.370 | 1.330 | 1.350 | 1.184 | 17,874,711 |
| 2025-01-07 | 1.390 | 1.390 | 1.360 | 1.370 | 1.201 | 9,664,000 |
| 2025-01-06 | 1.380 | 1.380 | 1.360 | 1.380 | 1.210 | 17,802,000 |
| 2025-01-03 | 1.390 | 1.400 | 1.370 | 1.380 | 1.210 | 9,472,000 |
| 2025-01-02 | 1.440 | 1.440 | 1.390 | 1.390 | 1.219 | 17,424,391 |
| 2024-12-31 | 1.450 | 1.450 | 1.430 | 1.440 | 1.263 | 4,140,000 |
| 2024-12-30 | 1.430 | 1.450 | 1.420 | 1.450 | 1.272 | 10,436,000 |
| 2024-12-27 | 1.450 | 1.450 | 1.410 | 1.440 | 1.263 | 16,092,000 |
| 2024-12-24 | 1.450 | 1.470 | 1.440 | 1.450 | 1.272 | 10,720,000 |
| 2024-12-23 | 1.430 | 1.460 | 1.430 | 1.450 | 1.272 | 12,019,640 |
| 2024-12-20 | 1.450 | 1.460 | 1.430 | 1.430 | 1.254 | 12,134,090 |
| 2024-12-19 | 1.440 | 1.490 | 1.440 | 1.460 | 1.280 | 17,042,000 |
| 2024-12-18 | 1.430 | 1.480 | 1.430 | 1.470 | 1.289 | 16,994,000 |
| 2024-12-17 | 1.430 | 1.450 | 1.420 | 1.440 | 1.263 | 14,601,420 |
| 2024-12-16 | 1.420 | 1.450 | 1.400 | 1.440 | 1.263 | 16,154,000 |
| 2024-12-13 | 1.440 | 1.440 | 1.400 | 1.410 | 1.237 | 18,024,000 |
| 2024-12-12 | 1.450 | 1.450 | 1.430 | 1.440 | 1.263 | 17,492,000 |
| 2024-12-11 | 1.430 | 1.460 | 1.430 | 1.450 | 1.272 | 12,308,040 |
| 2024-12-10 | 1.490 | 1.500 | 1.440 | 1.440 | 1.263 | 13,020,000 |
| 2024-12-09 | 1.420 | 1.470 | 1.420 | 1.470 | 1.289 | 28,013,230 |
| 2024-12-06 | 1.440 | 1.440 | 1.420 | 1.430 | 1.254 | 28,375,039 |
| 2024-12-05 | 1.430 | 1.440 | 1.420 | 1.420 | 1.245 | 5,822,000 |
| 2024-12-04 | 1.430 | 1.440 | 1.410 | 1.430 | 1.254 | 7,884,000 |
| 2024-12-03 | 1.400 | 1.430 | 1.390 | 1.420 | 1.245 | 8,336,000 |
| 2024-12-02 | 1.400 | 1.420 | 1.390 | 1.400 | 1.228 | 9,167,000 |
| 2024-11-29 | 1.420 | 1.420 | 1.400 | 1.410 | 1.237 | 6,974,000 |
| 2024-11-28 | 1.430 | 1.430 | 1.390 | 1.410 | 1.237 | 4,554,000 |
| 2024-11-27 | 1.380 | 1.420 | 1.370 | 1.410 | 1.237 | 9,256,000 |
| 2024-11-26 | 1.410 | 1.410 | 1.380 | 1.380 | 1.210 | 6,284,710 |
| 2024-11-25 | 1.400 | 1.420 | 1.380 | 1.390 | 1.219 | 9,102,000 |
| 2024-11-22 | 1.460 | 1.460 | 1.380 | 1.400 | 1.228 | 22,682,000 |
| 2024-11-21 | 1.450 | 1.460 | 1.440 | 1.450 | 1.272 | 5,574,000 |
| 2024-11-20 | 1.440 | 1.470 | 1.440 | 1.460 | 1.280 | 3,490,000 |
| 2024-11-19 | 1.470 | 1.490 | 1.440 | 1.450 | 1.272 | 16,030,000 |
| 2024-11-18 | 1.460 | 1.490 | 1.440 | 1.480 | 1.298 | 12,072,590 |
| 2024-11-15 | 1.410 | 1.460 | 1.410 | 1.460 | 1.280 | 10,394,000 |
| 2024-11-14 | 1.470 | 1.480 | 1.410 | 1.410 | 1.237 | 47,550,000 |
| 2024-11-13 | 1.480 | 1.480 | 1.460 | 1.470 | 1.289 | 8,818,000 |
| 2024-11-12 | 1.500 | 1.510 | 1.450 | 1.470 | 1.289 | 20,882,971 |
| 2024-11-11 | 1.510 | 1.520 | 1.480 | 1.510 | 1.324 | 15,266,000 |
| 2024-11-08 | 1.570 | 1.580 | 1.520 | 1.520 | 1.333 | 12,600,000 |
| 2024-11-07 | 1.510 | 1.560 | 1.490 | 1.550 | 1.359 | 20,502,000 |
| 2024-11-06 | 1.540 | 1.540 | 1.500 | 1.510 | 1.324 | 15,034,000 |
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.