CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.870	1.870	1.840	1.840	1.657	17,259,670
2023-11-10	1.840	1.870	1.830	1.860	1.675	22,052,090
2023-11-09	1.870	1.880	1.840	1.840	1.657	30,419,189
2023-11-08	1.890	1.900	1.850	1.870	1.684	19,562,980
2023-11-07	1.890	1.900	1.870	1.890	1.702	23,868,510
2023-11-06	1.900	1.920	1.870	1.890	1.702	36,059,992
2023-11-03	1.900	1.920	1.890	1.900	1.711	23,988,029
2023-11-02	1.890	1.900	1.880	1.900	1.711	8,866,000
2023-11-01	1.880	1.900	1.870	1.880	1.693	21,299,400
2023-10-31	1.900	1.910	1.870	1.880	1.693	21,703,990
2023-10-30	1.890	1.910	1.880	1.890	1.702	21,569,000
2023-10-27	1.860	1.910	1.850	1.900	1.711	32,500,000
2023-10-26	1.860	1.880	1.840	1.850	1.666	42,400,793
2023-10-25	1.900	1.920	1.870	1.880	1.693	19,372,920
2023-10-24	1.890	1.920	1.870	1.880	1.693	39,897,898
2023-10-20	1.910	1.920	1.900	1.910	1.720	12,610,000
2023-10-19	1.930	1.940	1.900	1.910	1.720	28,735,359
2023-10-18	1.980	1.990	1.940	1.940	1.747	22,752,760
2023-10-17	1.970	2.000	1.960	1.980	1.783	14,107,000
2023-10-16	2.010	2.010	1.960	1.960	1.765	20,425,000
2023-10-13	2.020	2.020	1.990	2.000	1.801	18,476,000
2023-10-12	2.030	2.100	1.970	2.020	1.819	242,480,984
2023-10-11	2.030	2.040	2.010	2.010	1.810	67,255,086
2023-10-10	2.020	2.030	2.000	2.010	1.810	14,198,000
2023-10-09	2.010	2.030	2.000	2.000	1.801	9,125,491
2023-10-06	1.950	1.990	1.950	1.980	1.783	7,792,000
2023-10-05	1.960	1.980	1.930	1.940	1.747	14,356,800
2023-10-04	1.970	2.000	1.960	1.970	1.774	6,550,442
2023-10-03	2.010	2.020	1.950	1.990	1.792	18,338,000
2023-09-29	2.020	2.050	2.020	2.030	1.828	13,091,810
2023-09-28	2.030	2.040	2.020	2.030	1.828	10,328,000
2023-09-27	2.040	2.060	2.020	2.030	1.828	16,626,189
2023-09-26	2.090	2.100	2.040	2.040	1.837	87,058,000
2023-09-25	2.070	2.120	2.030	2.080	1.873	80,056,578
2023-09-22	2.050	2.070	2.030	2.060	1.855	28,838,381
2023-09-21	2.060	2.070	2.030	2.050	1.846	21,247,619
2023-09-20	2.100	2.100	2.060	2.060	1.855	16,213,000
2023-09-19	2.050	2.100	2.040	2.090	1.882	27,252,000
2023-09-18	2.050	2.060	2.010	2.050	1.846	16,033,030
2023-09-15	2.010	2.070	2.010	2.050	1.846	57,142,500
2023-09-14	1.990	2.060	1.990	2.010	1.810	43,283,000
2023-09-13	1.990	2.000	1.970	1.990	1.792	16,701,039
2023-09-12	2.020	2.060	1.970	1.980	1.783	62,620,078
2023-09-11	1.990	2.020	1.990	2.020	1.819	19,660,000
2023-09-07	1.990	2.040	1.980	1.990	1.792	52,843,488
2023-09-06	1.990	2.000	1.970	1.980	1.783	11,911,840
2023-09-05	1.980	2.000	1.980	1.990	1.792	12,296,950
2023-09-04	1.960	2.000	1.950	1.990	1.792	29,200,270
2023-08-31	1.970	1.980	1.960	1.960	1.765	26,013,240
2023-08-30	2.000	2.000	1.970	1.970	1.774	14,360,000
2023-08-29	1.960	2.010	1.960	2.000	1.801	23,348,340
2023-08-28	2.020	2.050	1.950	1.950	1.756	25,582,910
2023-08-25	1.940	2.000	1.940	1.980	1.783	22,879,680
2023-08-24	1.980	2.000	1.930	1.940	1.747	39,392,000
2023-08-23	1.980	2.000	1.970	1.970	1.774	23,931,000
2023-08-22	1.940	1.990	1.940	1.980	1.783	27,995,000
2023-08-21	1.960	1.960	1.940	1.940	1.747	22,269,510
2023-08-18	2.000	2.000	1.960	1.960	1.765	19,464,561
2023-08-17	1.990	2.020	1.960	2.000	1.801	24,429,199
2023-08-16	2.000	2.020	1.980	2.000	1.801	20,461,000

← NewerPage 13 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.