Datang Intl Power Gen Co-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.520 | 1.540 | 1.510 | 1.540 | 1.351 | 11,426,000 |
| 2024-11-04 | 1.510 | 1.520 | 1.500 | 1.520 | 1.333 | 9,674,000 |
| 2024-11-01 | 1.520 | 1.530 | 1.500 | 1.510 | 1.324 | 9,461,563 |
| 2024-10-31 | 1.520 | 1.550 | 1.510 | 1.520 | 1.333 | 11,036,000 |
| 2024-10-30 | 1.560 | 1.570 | 1.500 | 1.520 | 1.333 | 29,222,000 |
| 2024-10-29 | 1.580 | 1.590 | 1.540 | 1.550 | 1.359 | 19,398,000 |
| 2024-10-28 | 1.560 | 1.600 | 1.540 | 1.580 | 1.386 | 26,782,000 |
| 2024-10-25 | 1.550 | 1.560 | 1.520 | 1.550 | 1.359 | 15,580,000 |
| 2024-10-24 | 1.550 | 1.560 | 1.510 | 1.550 | 1.359 | 10,886,000 |
| 2024-10-23 | 1.580 | 1.590 | 1.540 | 1.550 | 1.359 | 35,122,000 |
| 2024-10-22 | 1.520 | 1.600 | 1.520 | 1.580 | 1.386 | 24,350,000 |
| 2024-10-21 | 1.540 | 1.550 | 1.500 | 1.520 | 1.333 | 14,654,000 |
| 2024-10-18 | 1.500 | 1.550 | 1.490 | 1.540 | 1.351 | 11,898,000 |
| 2024-10-17 | 1.530 | 1.550 | 1.490 | 1.500 | 1.315 | 12,996,000 |
| 2024-10-16 | 1.490 | 1.540 | 1.490 | 1.530 | 1.342 | 7,372,000 |
| 2024-10-15 | 1.570 | 1.580 | 1.500 | 1.520 | 1.333 | 22,410,721 |
| 2024-10-14 | 1.580 | 1.600 | 1.530 | 1.570 | 1.377 | 21,794,080 |
| 2024-10-10 | 1.560 | 1.630 | 1.560 | 1.590 | 1.394 | 31,451,430 |
| 2024-10-09 | 1.620 | 1.640 | 1.530 | 1.540 | 1.351 | 31,294,000 |
| 2024-10-08 | 1.800 | 1.820 | 1.600 | 1.610 | 1.412 | 50,334,000 |
| 2024-10-07 | 1.650 | 1.760 | 1.650 | 1.760 | 1.544 | 17,328,000 |
| 2024-10-04 | 1.580 | 1.650 | 1.570 | 1.650 | 1.447 | 9,857,390 |
| 2024-10-03 | 1.600 | 1.610 | 1.540 | 1.600 | 1.403 | 13,890,000 |
| 2024-10-02 | 1.600 | 1.640 | 1.570 | 1.600 | 1.403 | 18,944,539 |
| 2024-09-30 | 1.560 | 1.630 | 1.550 | 1.600 | 1.403 | 60,180,340 |
| 2024-09-27 | 1.500 | 1.540 | 1.480 | 1.540 | 1.351 | 30,404,000 |
| 2024-09-26 | 1.470 | 1.500 | 1.460 | 1.490 | 1.307 | 31,074,000 |
| 2024-09-25 | 1.480 | 1.510 | 1.450 | 1.470 | 1.289 | 13,368,000 |
| 2024-09-24 | 1.430 | 1.470 | 1.420 | 1.460 | 1.280 | 17,421,000 |
| 2024-09-23 | 1.390 | 1.440 | 1.380 | 1.420 | 1.245 | 16,070,020 |
| 2024-09-20 | 1.370 | 1.390 | 1.350 | 1.380 | 1.210 | 9,152,252 |
| 2024-09-19 | 1.370 | 1.380 | 1.340 | 1.380 | 1.210 | 10,824,000 |
| 2024-09-17 | 1.370 | 1.380 | 1.360 | 1.360 | 1.193 | 890,000 |
| 2024-09-16 | 1.330 | 1.370 | 1.330 | 1.350 | 1.184 | 2,814,000 |
| 2024-09-13 | 1.350 | 1.380 | 1.350 | 1.350 | 1.184 | 5,004,000 |
| 2024-09-12 | 1.330 | 1.360 | 1.320 | 1.350 | 1.184 | 8,373,394 |
| 2024-09-11 | 1.360 | 1.360 | 1.290 | 1.330 | 1.166 | 42,426,199 |
| 2024-09-10 | 1.400 | 1.400 | 1.350 | 1.360 | 1.193 | 21,226,000 |
| 2024-09-09 | 1.460 | 1.460 | 1.360 | 1.390 | 1.219 | 37,348,000 |
| 2024-09-05 | 1.460 | 1.470 | 1.430 | 1.460 | 1.280 | 16,344,000 |
| 2024-09-04 | 1.480 | 1.480 | 1.440 | 1.460 | 1.280 | 12,498,000 |
| 2024-09-03 | 1.500 | 1.510 | 1.460 | 1.470 | 1.289 | 16,754,000 |
| 2024-09-02 | 1.500 | 1.510 | 1.480 | 1.500 | 1.315 | 11,828,000 |
| 2024-08-30 | 1.500 | 1.520 | 1.480 | 1.490 | 1.307 | 10,038,000 |
| 2024-08-29 | 1.530 | 1.530 | 1.490 | 1.500 | 1.315 | 10,742,000 |
| 2024-08-28 | 1.510 | 1.530 | 1.490 | 1.520 | 1.333 | 15,862,000 |
| 2024-08-27 | 1.500 | 1.510 | 1.470 | 1.500 | 1.315 | 6,066,000 |
| 2024-08-26 | 1.510 | 1.510 | 1.480 | 1.490 | 1.307 | 6,816,000 |
| 2024-08-23 | 1.520 | 1.530 | 1.490 | 1.510 | 1.324 | 13,568,000 |
| 2024-08-22 | 1.510 | 1.510 | 1.460 | 1.500 | 1.315 | 15,142,000 |
| 2024-08-21 | 1.520 | 1.520 | 1.480 | 1.500 | 1.315 | 11,512,000 |
| 2024-08-20 | 1.570 | 1.570 | 1.510 | 1.520 | 1.333 | 17,628,000 |
| 2024-08-19 | 1.550 | 1.570 | 1.540 | 1.560 | 1.368 | 10,142,000 |
| 2024-08-16 | 1.580 | 1.590 | 1.550 | 1.550 | 1.359 | 6,042,000 |
| 2024-08-15 | 1.530 | 1.590 | 1.530 | 1.570 | 1.377 | 16,661,000 |
| 2024-08-14 | 1.550 | 1.560 | 1.520 | 1.540 | 1.351 | 6,334,000 |
| 2024-08-13 | 1.520 | 1.550 | 1.520 | 1.550 | 1.359 | 5,395,936 |
| 2024-08-12 | 1.520 | 1.540 | 1.520 | 1.530 | 1.342 | 9,791,227 |
| 2024-08-09 | 1.540 | 1.560 | 1.520 | 1.520 | 1.333 | 7,184,000 |
| 2024-08-08 | 1.540 | 1.540 | 1.520 | 1.530 | 1.342 | 7,334,000 |
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.