CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.810	1.830	1.800	1.820	1.560	18,705,680
2023-02-16	1.820	1.830	1.800	1.810	1.551	25,643,010
2023-02-15	1.830	1.830	1.800	1.820	1.560	17,564,580
2023-02-14	1.830	1.850	1.820	1.830	1.568	30,591,061
2023-02-13	1.850	1.860	1.830	1.830	1.568	18,468,609
2023-02-10	1.830	1.860	1.810	1.850	1.585	29,808,520
2023-02-09	1.840	1.840	1.820	1.830	1.568	18,611,020
2023-02-08	1.840	1.860	1.820	1.830	1.568	27,393,650
2023-02-07	1.860	1.870	1.840	1.840	1.577	27,765,631
2023-02-06	1.870	1.870	1.830	1.870	1.602	35,428,512
2023-02-03	1.890	1.890	1.860	1.880	1.611	34,008,500
2023-02-02	1.860	1.890	1.850	1.890	1.620	38,871,020
2023-02-01	1.840	1.870	1.830	1.860	1.594	49,530,406
2023-01-31	1.840	1.860	1.800	1.830	1.568	163,469,297
2023-01-30	1.870	1.880	1.820	1.840	1.577	66,925,141
2023-01-27	1.850	1.880	1.850	1.860	1.594	35,391,602
2023-01-26	1.940	1.940	1.840	1.840	1.577	70,578,359
2023-01-20	1.900	1.940	1.900	1.940	1.662	14,043,920
2023-01-19	1.900	1.920	1.890	1.910	1.637	9,303,303
2023-01-18	1.890	1.920	1.890	1.910	1.637	15,676,640
2023-01-17	1.920	1.920	1.880	1.900	1.628	35,581,367
2023-01-16	1.890	1.920	1.890	1.920	1.645	28,494,529
2023-01-13	1.860	1.890	1.860	1.880	1.611	22,584,119
2023-01-12	1.880	1.890	1.850	1.870	1.602	30,227,320
2023-01-11	1.900	1.900	1.860	1.880	1.611	29,021,320
2023-01-10	1.880	1.910	1.870	1.890	1.620	23,508,580
2023-01-09	1.930	1.940	1.880	1.890	1.620	24,317,189
2023-01-06	1.940	1.940	1.910	1.920	1.645	16,565,160
2023-01-05	1.930	1.960	1.920	1.930	1.654	23,124,119
2023-01-04	1.880	1.920	1.880	1.920	1.645	20,796,051
2023-01-03	1.840	1.900	1.840	1.900	1.628	26,760,340
2022-12-30	1.850	1.870	1.840	1.860	1.594	13,458,000
2022-12-29	1.840	1.860	1.820	1.860	1.594	21,058,020
2022-12-28	1.820	1.860	1.820	1.850	1.585	22,677,520
2022-12-23	1.820	1.850	1.810	1.820	1.560	19,399,449
2022-12-22	1.800	1.840	1.790	1.840	1.577	18,401,131
2022-12-21	1.800	1.820	1.780	1.800	1.542	23,023,180
2022-12-20	1.800	1.820	1.780	1.800	1.542	15,476,000
2022-12-19	1.830	1.830	1.780	1.800	1.542	22,377,250
2022-12-16	1.820	1.840	1.800	1.830	1.568	28,654,270
2022-12-15	1.840	1.850	1.820	1.830	1.568	8,486,720
2022-12-14	1.820	1.850	1.810	1.850	1.585	35,970,219
2022-12-13	1.840	1.850	1.800	1.810	1.551	31,708,369
2022-12-12	1.860	1.860	1.810	1.840	1.577	21,849,869
2022-12-09	1.840	1.870	1.820	1.850	1.585	30,693,539
2022-12-08	1.850	1.850	1.810	1.820	1.560	18,197,689
2022-12-07	1.850	1.890	1.830	1.840	1.577	33,181,852
2022-12-06	1.880	1.890	1.850	1.850	1.585	20,728,131
2022-12-05	1.850	1.890	1.820	1.870	1.602	37,025,699
2022-12-02	1.820	1.840	1.790	1.820	1.560	30,832,830
2022-12-01	1.890	1.920	1.820	1.820	1.560	51,795,070
2022-11-30	1.860	1.890	1.840	1.890	1.620	81,906,570
2022-11-29	1.800	1.860	1.800	1.850	1.585	36,604,312
2022-11-28	1.820	1.820	1.760	1.800	1.542	30,873,609
2022-11-25	1.830	1.840	1.810	1.830	1.568	14,774,990
2022-11-24	1.830	1.830	1.800	1.830	1.568	31,042,990
2022-11-23	1.760	1.830	1.750	1.810	1.551	39,958,488
2022-11-22	1.750	1.770	1.740	1.750	1.500	34,445,152
2022-11-21	1.760	1.770	1.740	1.750	1.500	27,995,869
2022-11-18	1.760	1.770	1.740	1.760	1.508	24,196,730

← NewerPage 16 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.