CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.740	2.850	2.730	2.830	2.548	110,849,906
2024-05-09	2.680	2.730	2.670	2.730	2.458	87,171,633
2024-05-08	2.610	2.700	2.610	2.680	2.413	92,471,664
2024-05-07	2.620	2.670	2.600	2.610	2.350	47,695,922
2024-05-06	2.590	2.630	2.550	2.610	2.350	46,825,660
2024-05-03	2.530	2.620	2.510	2.530	2.278	26,826,551
2024-05-02	2.630	2.640	2.510	2.520	2.269	31,478,500
2024-04-30	2.620	2.670	2.620	2.630	2.368	62,096,000
2024-04-29	2.630	2.640	2.570	2.620	2.359	48,062,398
2024-04-26	2.710	2.740	2.630	2.640	2.377	98,113,875
2024-04-25	2.630	2.770	2.620	2.730	2.458	154,165,797
2024-04-24	2.610	2.720	2.610	2.640	2.377	93,818,258
2024-04-23	2.670	2.700	2.600	2.610	2.350	81,278,180
2024-04-22	2.700	2.770	2.650	2.670	2.404	89,520,406
2024-04-19	2.610	2.730	2.590	2.700	2.431	122,413,602
2024-04-18	2.600	2.660	2.590	2.610	2.350	183,779,016
2024-04-17	2.540	2.650	2.520	2.600	2.341	240,019,906
2024-04-16	2.520	2.580	2.510	2.540	2.287	139,054,500
2024-04-15	2.450	2.570	2.420	2.530	2.278	107,738,602
2024-04-12	2.500	2.510	2.460	2.460	2.215	33,485,578
2024-04-11	2.470	2.520	2.450	2.490	2.242	96,137,953
2024-04-10	2.440	2.480	2.420	2.470	2.224	73,596,602
2024-04-09	2.440	2.500	2.420	2.440	2.197	73,876,625
2024-04-08	2.340	2.450	2.340	2.420	2.179	93,382,000
2024-04-05	2.350	2.360	2.330	2.340	2.107	8,273,000
2024-04-03	2.370	2.370	2.340	2.350	2.116	34,559,191
2024-04-02	2.320	2.390	2.320	2.360	2.125	56,452,488
2024-03-28	2.340	2.340	2.250	2.320	2.089	53,224,961
2024-03-27	2.300	2.330	2.250	2.330	2.098	57,047,480
2024-03-26	2.310	2.340	2.290	2.310	2.080	68,002,000
2024-03-25	2.300	2.330	2.280	2.300	2.071	31,236,000
2024-03-22	2.310	2.330	2.270	2.310	2.080	43,609,000
2024-03-21	2.340	2.340	2.300	2.310	2.080	41,738,711
2024-03-20	2.360	2.360	2.310	2.340	2.107	37,759,273
2024-03-19	2.390	2.390	2.310	2.340	2.107	76,675,211
2024-03-18	2.370	2.430	2.370	2.400	2.161	49,304,992
2024-03-15	2.390	2.430	2.380	2.390	2.152	126,653,602
2024-03-14	2.420	2.430	2.380	2.410	2.170	33,673,000
2024-03-13	2.360	2.440	2.340	2.420	2.179	66,349,789
2024-03-12	2.390	2.400	2.320	2.360	2.125	124,144,000
2024-03-11	2.430	2.500	2.370	2.400	2.161	68,956,750
2024-03-08	2.430	2.450	2.370	2.430	2.188	92,521,000
2024-03-07	2.430	2.470	2.410	2.430	2.188	71,901,875
2024-03-06	2.410	2.450	2.390	2.430	2.188	82,968,727
2024-03-05	2.410	2.430	2.390	2.410	2.170	63,761,398
2024-03-04	2.360	2.450	2.350	2.410	2.170	102,622,000
2024-03-01	2.380	2.410	2.340	2.360	2.125	37,902,941
2024-02-29	2.370	2.410	2.360	2.380	2.143	46,644,699
2024-02-28	2.350	2.410	2.320	2.370	2.134	53,137,898
2024-02-27	2.370	2.400	2.330	2.360	2.125	45,300,262
2024-02-26	2.460	2.470	2.350	2.380	2.143	62,069,941
2024-02-23	2.460	2.480	2.440	2.460	2.215	54,465,246
2024-02-22	2.400	2.470	2.380	2.460	2.215	94,267,609
2024-02-21	2.400	2.440	2.370	2.400	2.161	48,322,129
2024-02-20	2.320	2.420	2.320	2.390	2.152	106,012,898
2024-02-19	2.200	2.340	2.200	2.330	2.098	71,825,281
2024-02-16	2.190	2.210	2.180	2.200	1.981	15,076,000
2024-02-15	2.200	2.230	2.190	2.190	1.972	4,563,407
2024-02-14	2.240	2.240	2.190	2.210	1.990	11,994,170
2024-02-09	2.250	2.260	2.230	2.230	2.008	11,147,520

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.