Datang Intl Power Gen Co-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.685	2.730	2.665	2.715	2.715	21,157,903
2026-10-15	2.765	2.765	2.640	2.675	2.675	34,091,477
2026-10-14	2.700	2.790	2.685	2.770	2.770	30,631,000
2026-10-13	2.710	2.740	2.680	2.705	2.705	15,713,125
2026-10-12	2.735	2.770	2.710	2.730	2.730	27,601,812
2026-10-09	2.700	2.740	2.670	2.720	2.720	27,592,000
2026-10-08	2.695	2.740	2.640	2.690	2.690	26,410,000
2026-10-07	2.735	2.745	2.690	2.720	2.720	5,902,000
2026-10-06	2.710	2.730	2.675	2.720	2.720	4,038,850
2026-10-05	2.690	2.695	2.640	2.665	2.665	3,700,000
2026-10-02	2.710	2.710	2.615	2.660	2.660	3,918,433
2026-09-30	2.640	2.675	2.620	2.670	2.670	20,132,000
2026-09-29	2.600	2.645	2.595	2.640	2.640	15,870,000
2026-09-28	2.530	2.615	2.530	2.590	2.590	19,670,916
2026-09-25	2.560	2.560	2.480	2.530	2.530	3,286,100
2026-09-24	2.570	2.570	2.540	2.560	2.560	9,547,110
2026-09-23	2.575	2.590	2.540	2.550	2.550	11,781,683
2026-09-22	2.600	2.600	2.565	2.580	2.580	12,561,219
2026-09-21	2.625	2.625	2.565	2.600	2.600	18,006,000
2026-09-18	2.620	2.640	2.590	2.625	2.625	21,840,000
2026-09-17	2.620	2.675	2.590	2.615	2.615	12,622,000
2026-09-16	2.650	2.670	2.605	2.660	2.660	20,355,283
2026-09-15	2.660	2.695	2.630	2.645	2.645	15,962,000
2026-09-14	2.650	2.705	2.650	2.690	2.690	23,980,000
2026-09-11	2.730	2.730	2.655	2.680	2.680	21,449,656
2026-09-10	2.800	2.810	2.715	2.730	2.730	29,094,713
2026-09-09	2.665	2.840	2.645	2.815	2.815	79,062,797
2026-09-08	2.655	2.730	2.615	2.720	2.641	43,014,301
2026-09-07	2.605	2.650	2.580	2.650	2.573	29,204,000
2026-09-04	2.590	2.615	2.565	2.605	2.530	23,304,188
2026-09-03	2.550	2.610	2.550	2.565	2.491	25,054,000
2026-09-02	2.580	2.580	2.510	2.545	2.472	23,850,000
2026-09-01	2.580	2.600	2.535	2.565	2.491	22,366,316
2026-08-31	2.590	2.590	2.520	2.580	2.506	44,090,199
2026-08-28	2.490	2.515	2.460	2.505	2.433	24,876,000
2026-08-27	2.465	2.490	2.420	2.475	2.404	23,480,000
2026-08-26	2.430	2.490	2.420	2.465	2.394	30,462,000
2026-08-25	2.400	2.430	2.390	2.420	2.350	17,376,084
2026-08-24	2.370	2.400	2.370	2.390	2.321	19,745,203
2026-08-21	2.370	2.380	2.355	2.370	2.302	19,592,000
2026-08-20	2.390	2.410	2.370	2.370	2.302	14,802,000
2026-08-19	2.415	2.415	2.370	2.375	2.306	31,866,188
2026-08-18	2.480	2.495	2.420	2.430	2.360	19,266,123
2026-08-17	2.450	2.490	2.435	2.490	2.418	18,326,000
2026-08-14	2.490	2.490	2.375	2.435	2.365	51,642,938
2026-08-13	2.435	2.530	2.420	2.480	2.408	81,725,516
2026-08-12	2.445	2.470	2.420	2.435	2.365	14,497,061
2026-08-11	2.465	2.490	2.435	2.445	2.374	22,013,799
2026-08-10	2.475	2.510	2.455	2.465	2.394	30,017,111
2026-08-07	2.480	2.485	2.455	2.475	2.404	20,744,000
2026-08-06	2.560	2.560	2.475	2.495	2.423	32,930,301
2026-08-05	2.565	2.565	2.515	2.565	2.491	19,352,852
2026-08-04	2.595	2.640	2.550	2.565	2.491	18,174,025
2026-08-03	2.540	2.600	2.520	2.590	2.515	22,212,242
2026-07-31	2.510	2.550	2.510	2.520	2.447	11,376,000
2026-07-30	2.540	2.550	2.480	2.520	2.447	22,980,000
2026-07-29	2.500	2.550	2.490	2.550	2.476	22,154,896
2026-07-28	2.530	2.530	2.470	2.500	2.428	18,168,000
2026-07-27	2.510	2.540	2.480	2.510	2.438	22,714,000
2026-07-24	2.630	2.630	2.500	2.510	2.438	39,300,000

Page 1 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.