CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.230	2.270	2.220	2.250	2.026	33,547,828
2024-02-07	2.210	2.250	2.180	2.230	2.008	54,607,406
2024-02-06	2.170	2.220	2.170	2.210	1.990	51,836,000
2024-02-05	2.160	2.200	2.140	2.180	1.963	28,175,680
2024-02-02	2.190	2.220	2.140	2.160	1.945	57,957,008
2024-02-01	2.180	2.210	2.170	2.190	1.972	42,239,301
2024-01-31	2.190	2.240	2.160	2.190	1.972	90,172,000
2024-01-30	2.200	2.240	2.180	2.190	1.972	40,009,008
2024-01-29	2.210	2.260	2.200	2.220	1.999	32,632,000
2024-01-26	2.230	2.240	2.200	2.210	1.990	26,957,779
2024-01-25	2.220	2.250	2.190	2.240	2.017	61,047,738
2024-01-24	2.110	2.240	2.110	2.220	1.999	61,946,922
2024-01-23	2.060	2.120	2.030	2.110	1.900	38,492,699
2024-01-22	2.140	2.140	2.040	2.040	1.837	74,584,484
2024-01-19	2.110	2.140	2.100	2.140	1.927	44,650,738
2024-01-18	2.100	2.140	2.080	2.110	1.900	63,946,473
2024-01-17	2.170	2.170	2.080	2.100	1.891	75,435,039
2024-01-16	2.170	2.190	2.160	2.170	1.954	42,894,621
2024-01-15	2.170	2.200	2.160	2.180	1.963	43,967,500
2024-01-12	2.090	2.180	2.090	2.170	1.954	76,580,977
2024-01-11	2.090	2.130	2.080	2.100	1.891	28,625,961
2024-01-10	2.130	2.140	2.080	2.090	1.882	36,738,141
2024-01-09	2.100	2.130	2.080	2.130	1.918	38,040,000
2024-01-08	2.120	2.130	2.090	2.100	1.891	42,273,871
2024-01-05	2.080	2.150	2.070	2.120	1.909	55,694,367
2024-01-04	2.090	2.100	2.060	2.080	1.873	36,029,000
2024-01-03	2.060	2.100	2.040	2.090	1.882	50,483,527
2024-01-02	2.040	2.090	2.030	2.060	1.855	95,067,242
2023-12-29	1.990	2.040	1.980	2.040	1.837	45,594,246
2023-12-28	1.970	1.990	1.960	1.990	1.792	20,032,289
2023-12-27	1.960	1.980	1.940	1.970	1.774	41,729,922
2023-12-22	1.950	1.970	1.940	1.960	1.765	22,463,961
2023-12-21	1.940	1.960	1.920	1.960	1.765	13,941,580
2023-12-20	1.930	1.960	1.920	1.940	1.747	40,193,398
2023-12-19	1.940	1.950	1.920	1.940	1.747	24,173,000
2023-12-18	1.940	1.960	1.930	1.940	1.747	22,377,490
2023-12-15	1.940	1.950	1.920	1.950	1.756	49,575,207
2023-12-14	1.900	1.930	1.890	1.930	1.738	29,977,000
2023-12-13	1.890	1.910	1.870	1.900	1.711	25,299,641
2023-12-12	1.840	1.890	1.830	1.890	1.702	38,285,152
2023-12-11	1.860	1.860	1.810	1.840	1.657	33,162,121
2023-12-08	1.850	1.870	1.830	1.860	1.675	11,418,000
2023-12-07	1.860	1.860	1.840	1.850	1.666	12,643,380
2023-12-06	1.850	1.870	1.830	1.870	1.684	36,725,480
2023-12-05	1.840	1.870	1.830	1.870	1.684	34,105,781
2023-12-04	1.890	1.890	1.830	1.840	1.657	27,212,199
2023-12-01	1.870	1.900	1.870	1.870	1.684	59,265,641
2023-11-30	1.850	1.900	1.840	1.880	1.693	81,817,562
2023-11-29	1.870	1.890	1.860	1.870	1.684	23,960,000
2023-11-28	1.850	1.890	1.850	1.860	1.675	16,704,000
2023-11-27	1.870	1.880	1.850	1.850	1.666	23,658,000
2023-11-24	1.890	1.890	1.860	1.870	1.684	11,779,200
2023-11-23	1.870	1.890	1.860	1.880	1.693	20,559,990
2023-11-22	1.880	1.900	1.870	1.870	1.684	21,985,891
2023-11-21	1.890	1.920	1.870	1.870	1.684	35,920,047
2023-11-20	1.880	1.890	1.870	1.880	1.693	11,848,990
2023-11-17	1.910	1.910	1.870	1.870	1.684	19,390,000
2023-11-16	1.890	1.910	1.880	1.910	1.720	22,101,119
2023-11-15	1.880	1.910	1.860	1.890	1.702	26,871,949
2023-11-14	1.840	1.880	1.840	1.870	1.684	15,168,140

← NewerPage 12 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.