CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.760	1.770	1.740	1.760	1.508	24,196,730
2022-11-17	1.730	1.770	1.720	1.760	1.508	36,534,848
2022-11-16	1.750	1.770	1.730	1.730	1.482	36,625,551
2022-11-15	1.750	1.770	1.730	1.760	1.508	66,147,852
2022-11-14	1.730	1.760	1.730	1.740	1.491	26,139,260
2022-11-11	1.730	1.740	1.710	1.720	1.474	29,040,830
2022-11-10	1.680	1.710	1.680	1.680	1.440	24,155,750
2022-11-09	1.700	1.730	1.680	1.700	1.457	34,856,367
2022-11-08	1.730	1.740	1.690	1.710	1.465	23,492,850
2022-11-07	1.700	1.740	1.690	1.730	1.482	25,501,369
2022-11-04	1.660	1.720	1.660	1.700	1.457	38,480,461
2022-11-03	1.670	1.700	1.650	1.660	1.422	29,126,141
2022-11-02	1.630	1.660	1.620	1.640	1.405	17,378,381
2022-11-01	1.610	1.640	1.600	1.630	1.397	36,020,301
2022-10-31	1.700	1.700	1.590	1.590	1.362	51,500,320
2022-10-28	1.740	1.750	1.680	1.700	1.457	43,027,809
2022-10-27	1.740	1.760	1.720	1.740	1.491	29,608,270
2022-10-26	1.720	1.750	1.700	1.730	1.482	22,540,561
2022-10-25	1.710	1.720	1.670	1.690	1.448	50,030,422
2022-10-24	1.760	1.770	1.700	1.730	1.482	53,358,020
2022-10-21	1.750	1.780	1.750	1.770	1.517	18,972,199
2022-10-20	1.770	1.770	1.730	1.750	1.500	33,793,801
2022-10-19	1.780	1.790	1.750	1.790	1.534	25,602,141
2022-10-18	1.750	1.790	1.730	1.790	1.534	37,635,102
2022-10-17	1.740	1.760	1.710	1.740	1.491	26,472,100
2022-10-14	1.730	1.760	1.720	1.740	1.491	26,695,740
2022-10-13	1.700	1.730	1.690	1.720	1.474	34,066,660
2022-10-12	1.690	1.720	1.660	1.710	1.465	31,230,650
2022-10-11	1.690	1.720	1.680	1.690	1.448	28,826,801
2022-10-10	1.720	1.720	1.690	1.700	1.457	21,812,830
2022-10-07	1.740	1.740	1.700	1.720	1.474	15,318,000
2022-10-06	1.760	1.810	1.740	1.740	1.491	19,268,109
2022-10-05	1.700	1.780	1.690	1.780	1.525	33,335,340
2022-10-03	1.700	1.700	1.660	1.680	1.440	28,464,859
2022-09-30	1.650	1.720	1.650	1.700	1.457	59,366,121
2022-09-29	1.710	1.740	1.650	1.660	1.422	24,749,641
2022-09-28	1.740	1.740	1.700	1.700	1.457	37,732,887
2022-09-27	1.720	1.750	1.710	1.740	1.491	28,807,100
2022-09-26	1.760	1.770	1.710	1.720	1.474	34,866,289
2022-09-23	1.800	1.800	1.760	1.780	1.525	24,551,340
2022-09-22	1.780	1.810	1.770	1.800	1.542	17,153,891
2022-09-21	1.840	1.840	1.790	1.800	1.542	26,978,000
2022-09-20	1.820	1.850	1.810	1.840	1.577	18,753,869
2022-09-19	1.810	1.830	1.790	1.810	1.551	21,880,820
2022-09-16	1.860	1.860	1.810	1.810	1.551	36,710,930
2022-09-15	1.900	1.920	1.850	1.850	1.585	38,569,461
2022-09-14	1.900	1.900	1.870	1.880	1.611	28,699,539
2022-09-13	1.900	1.930	1.890	1.920	1.645	38,090,672
2022-09-09	1.890	1.900	1.880	1.890	1.620	22,318,490
2022-09-08	1.900	1.920	1.880	1.890	1.620	21,923,340
2022-09-07	1.880	1.900	1.880	1.900	1.628	14,199,320
2022-09-06	1.870	1.890	1.860	1.880	1.611	15,357,100
2022-09-05	1.870	1.890	1.850	1.870	1.602	16,387,561
2022-09-02	1.870	1.900	1.860	1.870	1.602	16,103,000
2022-09-01	1.880	1.890	1.860	1.870	1.602	16,397,260
2022-08-31	1.880	1.900	1.840	1.870	1.602	45,762,719
2022-08-30	1.880	1.880	1.860	1.880	1.611	14,362,390
2022-08-29	1.870	1.880	1.850	1.880	1.611	12,938,100
2022-08-26	1.920	1.920	1.860	1.870	1.602	20,978,199
2022-08-25	1.900	1.920	1.880	1.910	1.637	20,276,561

← NewerPage 17 of 21 · 1,230 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.