CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.090	2.120	2.090	2.100	1.799	16,698,381
2023-05-17	2.120	2.140	2.090	2.100	1.799	19,725,000
2023-05-16	2.130	2.140	2.090	2.110	1.808	14,689,460
2023-05-15	2.120	2.150	2.070	2.120	1.817	36,622,000
2023-05-12	2.170	2.180	2.130	2.130	1.825	39,152,801
2023-05-11	2.130	2.200	2.120	2.160	1.851	40,331,191
2023-05-10	2.130	2.140	2.100	2.120	1.817	16,764,061
2023-05-09	2.160	2.180	2.100	2.130	1.825	28,857,381
2023-05-08	2.140	2.190	2.130	2.150	1.842	59,838,320
2023-05-05	2.170	2.170	2.110	2.140	1.834	31,158,730
2023-05-04	2.080	2.170	2.070	2.160	1.851	65,843,078
2023-05-03	2.100	2.110	2.060	2.080	1.782	12,252,850
2023-05-02	2.070	2.110	2.050	2.100	1.799	17,409,141
2023-04-28	2.060	2.120	2.040	2.070	1.774	58,872,809
2023-04-27	2.020	2.060	2.000	2.040	1.748	39,694,500
2023-04-26	1.960	2.040	1.950	2.030	1.739	63,249,207
2023-04-25	1.960	1.960	1.920	1.940	1.662	19,275,039
2023-04-24	1.960	1.970	1.930	1.950	1.671	24,830,740
2023-04-21	1.960	1.990	1.940	1.950	1.671	26,948,100
2023-04-20	1.960	1.970	1.930	1.970	1.688	20,790,000
2023-04-19	1.970	1.980	1.950	1.970	1.688	21,516,189
2023-04-18	1.970	1.980	1.950	1.970	1.688	22,243,279
2023-04-17	1.970	1.980	1.950	1.980	1.697	35,870,711
2023-04-14	1.960	1.970	1.940	1.960	1.679	29,668,000
2023-04-13	1.920	1.970	1.920	1.960	1.679	47,416,281
2023-04-12	1.920	1.940	1.900	1.930	1.654	35,653,512
2023-04-11	1.900	1.920	1.890	1.920	1.645	25,693,240
2023-04-06	1.900	1.920	1.890	1.900	1.628	15,895,140
2023-04-04	1.900	1.920	1.890	1.900	1.628	20,428,660
2023-04-03	1.900	1.910	1.870	1.900	1.628	25,642,301
2023-03-31	1.880	1.910	1.880	1.880	1.611	53,033,527
2023-03-30	1.900	1.910	1.870	1.870	1.602	21,303,000
2023-03-29	1.890	1.910	1.870	1.890	1.620	17,225,830
2023-03-28	1.900	1.920	1.880	1.890	1.620	32,072,850
2023-03-27	1.910	1.920	1.880	1.900	1.628	26,746,000
2023-03-24	1.940	1.970	1.890	1.900	1.628	35,370,000
2023-03-23	1.930	1.950	1.920	1.930	1.654	28,195,039
2023-03-22	1.920	1.960	1.920	1.940	1.662	31,178,580
2023-03-21	1.940	1.960	1.910	1.920	1.645	21,668,180
2023-03-20	1.930	1.980	1.910	1.940	1.662	52,482,031
2023-03-17	1.900	1.960	1.900	1.930	1.654	72,363,672
2023-03-16	1.890	1.920	1.880	1.890	1.620	33,815,000
2023-03-15	1.860	1.920	1.850	1.900	1.628	50,703,281
2023-03-14	1.850	1.890	1.830	1.840	1.577	39,468,168
2023-03-13	1.830	1.870	1.820	1.850	1.585	42,366,059
2023-03-10	1.850	1.860	1.810	1.820	1.560	32,319,400
2023-03-09	1.880	1.880	1.840	1.850	1.585	32,228,000
2023-03-08	1.870	1.880	1.850	1.880	1.611	33,514,000
2023-03-07	1.890	1.910	1.870	1.880	1.611	34,631,090
2023-03-06	1.850	1.900	1.840	1.880	1.611	50,493,281
2023-03-03	1.820	1.860	1.820	1.840	1.577	34,142,090
2023-03-02	1.780	1.820	1.780	1.820	1.560	24,352,279
2023-03-01	1.760	1.800	1.760	1.780	1.525	35,005,008
2023-02-28	1.790	1.800	1.760	1.760	1.508	31,739,010
2023-02-27	1.790	1.810	1.780	1.790	1.534	32,087,000
2023-02-24	1.800	1.820	1.790	1.800	1.542	32,377,000
2023-02-23	1.810	1.830	1.800	1.800	1.542	24,770,000
2023-02-22	1.830	1.840	1.800	1.800	1.542	18,249,689
2023-02-21	1.830	1.840	1.820	1.830	1.568	8,676,952
2023-02-20	1.820	1.840	1.810	1.830	1.568	12,760,000

← NewerPage 15 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.