CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.170 | 3.360 | 3.170 | 3.320 | 3.093 | 63,717,391 |
| 2024-08-06 | 3.180 | 3.260 | 3.080 | 3.170 | 2.953 | 65,916,102 |
| 2024-08-05 | 3.160 | 3.250 | 3.100 | 3.180 | 2.962 | 82,227,555 |
| 2024-08-02 | 3.230 | 3.280 | 3.170 | 3.210 | 2.990 | 45,550,848 |
| 2024-08-01 | 3.180 | 3.300 | 3.170 | 3.280 | 3.055 | 95,382,320 |
| 2024-07-31 | 3.240 | 3.260 | 3.080 | 3.190 | 2.972 | 168,164,000 |
| 2024-07-30 | 3.360 | 3.360 | 3.220 | 3.260 | 3.037 | 63,879,660 |
| 2024-07-29 | 3.360 | 3.400 | 3.300 | 3.360 | 3.130 | 48,311,762 |
| 2024-07-26 | 3.450 | 3.480 | 3.310 | 3.360 | 3.130 | 73,975,438 |
| 2024-07-25 | 3.530 | 3.560 | 3.440 | 3.450 | 3.214 | 97,067,078 |
| 2024-07-24 | 3.370 | 3.630 | 3.360 | 3.540 | 3.298 | 145,916,000 |
| 2024-07-23 | 3.400 | 3.440 | 3.340 | 3.350 | 3.121 | 38,580,398 |
| 2024-07-22 | 3.310 | 3.420 | 3.200 | 3.400 | 3.167 | 72,765,773 |
| 2024-07-19 | 3.330 | 3.400 | 3.290 | 3.310 | 3.083 | 81,037,102 |
| 2024-07-18 | 3.270 | 3.360 | 3.220 | 3.330 | 3.102 | 60,009,000 |
| 2024-07-17 | 3.490 | 3.510 | 3.200 | 3.260 | 3.037 | 192,584,891 |
| 2024-07-16 | 3.470 | 3.550 | 3.450 | 3.490 | 3.251 | 59,732,887 |
| 2024-07-15 | 3.350 | 3.500 | 3.330 | 3.470 | 3.232 | 73,550,438 |
| 2024-07-12 | 3.460 | 3.490 | 3.330 | 3.370 | 3.139 | 98,517,609 |
| 2024-07-11 | 3.460 | 3.480 | 3.370 | 3.440 | 3.205 | 94,270,141 |
| 2024-07-10 | 3.540 | 3.580 | 3.350 | 3.480 | 3.242 | 135,865,906 |
| 2024-07-09 | 3.610 | 3.610 | 3.460 | 3.540 | 3.298 | 124,431,000 |
| 2024-07-08 | 3.520 | 3.650 | 3.480 | 3.610 | 3.363 | 118,714,797 |
| 2024-07-05 | 3.490 | 3.560 | 3.450 | 3.520 | 3.279 | 62,554,168 |
| 2024-07-04 | 3.510 | 3.540 | 3.490 | 3.510 | 3.270 | 47,730,594 |
| 2024-07-03 | 3.460 | 3.560 | 3.460 | 3.510 | 3.270 | 62,878,992 |
| 2024-07-02 | 3.480 | 3.560 | 3.450 | 3.460 | 3.223 | 103,385,398 |
| 2024-06-28 | 3.280 | 3.450 | 3.280 | 3.440 | 3.205 | 62,687,961 |
| 2024-06-27 | 3.370 | 3.420 | 3.250 | 3.290 | 3.065 | 100,181,000 |
| 2024-06-26 | 3.410 | 3.470 | 3.290 | 3.380 | 3.149 | 97,088,406 |
| 2024-06-25 | 3.440 | 3.470 | 3.380 | 3.430 | 3.195 | 70,943,961 |
| 2024-06-24 | 3.360 | 3.450 | 3.340 | 3.420 | 3.186 | 84,873,133 |
| 2024-06-21 | 3.410 | 3.440 | 3.340 | 3.340 | 3.111 | 92,883,539 |
| 2024-06-20 | 3.320 | 3.420 | 3.320 | 3.420 | 3.186 | 96,573,938 |
| 2024-06-19 | 3.240 | 3.350 | 3.240 | 3.310 | 3.083 | 96,246,828 |
| 2024-06-18 | 3.190 | 3.300 | 3.160 | 3.240 | 3.018 | 82,739,023 |
| 2024-06-17 | 3.260 | 3.320 | 3.170 | 3.190 | 2.972 | 89,752,719 |
| 2024-06-14 | 3.410 | 3.500 | 3.230 | 3.290 | 3.065 | 207,286,500 |
| 2024-06-13 | 3.280 | 3.460 | 3.260 | 3.440 | 3.205 | 140,703,703 |
| 2024-06-12 | 3.130 | 3.300 | 3.120 | 3.260 | 3.037 | 110,715,297 |
| 2024-06-11 | 3.180 | 3.280 | 3.120 | 3.120 | 2.906 | 158,045,703 |
| 2024-06-07 | 3.080 | 3.200 | 3.070 | 3.180 | 2.962 | 109,757,297 |
| 2024-06-06 | 2.970 | 3.100 | 2.970 | 3.060 | 2.851 | 108,802,305 |
| 2024-06-05 | 3.060 | 3.080 | 2.960 | 2.970 | 2.767 | 71,171,203 |
| 2024-06-04 | 3.000 | 3.090 | 2.920 | 3.050 | 2.841 | 94,365,922 |
| 2024-06-03 | 3.000 | 3.130 | 3.000 | 3.090 | 2.782 | 85,195,000 |
| 2024-05-31 | 3.060 | 3.090 | 2.960 | 2.990 | 2.692 | 94,889,602 |
| 2024-05-30 | 3.030 | 3.130 | 3.020 | 3.040 | 2.737 | 85,624,719 |
| 2024-05-29 | 3.050 | 3.080 | 3.010 | 3.010 | 2.710 | 48,816,129 |
| 2024-05-28 | 3.020 | 3.080 | 3.000 | 3.050 | 2.746 | 56,713,500 |
| 2024-05-27 | 2.960 | 3.090 | 2.950 | 3.010 | 2.710 | 105,664,305 |
| 2024-05-24 | 2.880 | 2.970 | 2.880 | 2.940 | 2.647 | 62,290,449 |
| 2024-05-23 | 2.920 | 2.940 | 2.860 | 2.900 | 2.611 | 26,399,170 |
| 2024-05-22 | 2.920 | 2.940 | 2.910 | 2.930 | 2.638 | 24,739,840 |
| 2024-05-21 | 2.930 | 2.960 | 2.880 | 2.910 | 2.620 | 27,156,340 |
| 2024-05-20 | 2.920 | 2.960 | 2.890 | 2.930 | 2.638 | 56,330,648 |
| 2024-05-17 | 2.880 | 2.920 | 2.860 | 2.890 | 2.602 | 63,743,879 |
| 2024-05-16 | 2.940 | 2.950 | 2.860 | 2.880 | 2.593 | 95,509,391 |
| 2024-05-14 | 2.910 | 2.950 | 2.850 | 2.920 | 2.629 | 130,213,797 |
| 2024-05-13 | 2.830 | 2.920 | 2.830 | 2.910 | 2.620 | 124,940,492 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0985 HKD |
| 2025-05-23 | 0.1032 HKD |
| 2024-06-04 | 0.1032 HKD |
| 2023-05-30 | 0.0967 HKD |
| 2022-05-31 | 0.0987 HKD |
| 2021-05-28 | 0.0966 HKD |
| 2020-05-22 | 0.0830 HKD |
| 2019-04-25 | 0.0843 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.