CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.950	2.020	1.930	2.000	1.801	58,503,352
2023-08-14	1.930	1.960	1.900	1.950	1.756	26,758,000
2023-08-11	1.940	1.980	1.930	1.940	1.747	34,081,219
2023-08-10	1.930	1.950	1.920	1.940	1.747	15,068,830
2023-08-09	1.930	1.940	1.920	1.930	1.738	11,557,140
2023-08-08	1.950	1.960	1.920	1.930	1.738	19,434,000
2023-08-07	1.940	1.950	1.920	1.950	1.756	13,523,510
2023-08-04	1.950	1.960	1.930	1.940	1.747	25,232,039
2023-08-03	1.930	1.950	1.920	1.940	1.747	20,521,520
2023-08-02	1.950	1.970	1.910	1.930	1.738	26,524,000
2023-08-01	1.940	1.950	1.910	1.940	1.747	33,483,422
2023-07-31	1.900	1.930	1.890	1.910	1.720	26,320,000
2023-07-28	1.880	1.920	1.880	1.900	1.711	34,311,602
2023-07-27	1.880	1.900	1.870	1.880	1.693	24,704,061
2023-07-26	1.890	1.910	1.870	1.880	1.693	23,660,100
2023-07-25	1.900	1.930	1.880	1.890	1.702	29,395,000
2023-07-24	1.890	1.900	1.870	1.890	1.702	11,339,000
2023-07-21	1.880	1.900	1.880	1.890	1.702	8,900,501
2023-07-20	1.920	1.930	1.880	1.890	1.702	16,722,180
2023-07-19	1.920	1.930	1.900	1.920	1.729	12,459,140
2023-07-18	1.940	1.940	1.900	1.920	1.729	18,732,699
2023-07-14	1.920	1.940	1.910	1.940	1.747	24,713,680
2023-07-13	1.940	1.950	1.910	1.920	1.729	21,457,900
2023-07-12	1.920	1.930	1.900	1.930	1.738	14,061,260
2023-07-11	1.930	1.940	1.900	1.920	1.729	16,964,119
2023-07-10	1.910	1.930	1.910	1.930	1.738	14,817,000
2023-07-07	1.900	1.910	1.870	1.890	1.702	16,348,520
2023-07-06	1.900	1.920	1.860	1.880	1.693	26,328,689
2023-07-05	1.910	1.920	1.890	1.900	1.711	11,613,000
2023-07-04	1.910	1.930	1.900	1.910	1.720	8,424,288
2023-07-03	1.900	1.930	1.900	1.920	1.729	12,328,530
2023-06-30	1.890	1.920	1.880	1.890	1.702	18,126,000
2023-06-29	1.930	1.940	1.880	1.890	1.702	22,496,660
2023-06-28	1.910	1.960	1.900	1.920	1.729	39,090,047
2023-06-27	1.860	1.920	1.860	1.920	1.729	18,152,000
2023-06-26	1.860	1.890	1.860	1.870	1.684	13,308,210
2023-06-23	1.900	1.900	1.860	1.860	1.675	6,364,619
2023-06-21	1.890	1.910	1.870	1.910	1.720	19,698,000
2023-06-20	1.880	1.910	1.870	1.890	1.702	19,392,000
2023-06-19	1.880	1.890	1.860	1.890	1.702	20,017,000
2023-06-16	1.880	1.910	1.870	1.880	1.693	42,841,711
2023-06-15	1.860	1.890	1.850	1.880	1.693	45,319,301
2023-06-14	1.910	1.920	1.850	1.850	1.666	41,657,000
2023-06-13	1.910	1.920	1.860	1.900	1.711	32,687,461
2023-06-12	1.920	1.940	1.910	1.910	1.720	9,951,333
2023-06-09	1.910	1.950	1.900	1.920	1.729	36,428,602
2023-06-08	1.900	1.930	1.890	1.900	1.711	13,649,000
2023-06-07	1.920	1.930	1.890	1.910	1.720	13,502,700
2023-06-06	1.940	1.970	1.890	1.910	1.720	24,357,920
2023-06-05	1.940	1.970	1.910	1.950	1.756	30,830,529
2023-06-02	1.910	1.950	1.900	1.920	1.729	39,883,359
2023-06-01	1.890	1.910	1.870	1.890	1.702	20,164,740
2023-05-31	1.900	1.910	1.860	1.880	1.693	43,390,848
2023-05-30	1.930	1.940	1.880	1.900	1.711	26,698,000
2023-05-29	1.980	2.040	1.980	2.000	1.714	40,864,000
2023-05-25	2.010	2.020	1.970	1.980	1.697	32,511,000
2023-05-24	2.050	2.050	2.000	2.010	1.722	34,713,230
2023-05-23	2.080	2.090	2.030	2.050	1.757	40,771,480
2023-05-22	2.070	2.120	2.070	2.090	1.791	21,125,000
2023-05-19	2.090	2.100	2.070	2.090	1.791	18,538,000

← NewerPage 14 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.