CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.910	1.910	1.860	1.870	1.602	20,299,100
2022-08-23	1.900	1.920	1.880	1.910	1.637	16,772,320
2022-08-22	1.910	1.940	1.900	1.910	1.637	19,059,699
2022-08-19	1.850	1.930	1.840	1.920	1.645	34,496,391
2022-08-18	1.880	1.880	1.850	1.850	1.585	15,281,080
2022-08-17	1.890	1.890	1.860	1.870	1.602	23,518,100
2022-08-16	1.820	1.870	1.820	1.870	1.602	22,455,770
2022-08-15	1.830	1.850	1.820	1.830	1.568	9,592,100
2022-08-12	1.810	1.840	1.810	1.830	1.568	14,270,100
2022-08-11	1.790	1.820	1.790	1.820	1.560	11,896,250
2022-08-10	1.790	1.810	1.760	1.780	1.525	15,049,780
2022-08-09	1.800	1.830	1.780	1.800	1.542	16,030,720
2022-08-08	1.820	1.820	1.800	1.820	1.560	14,886,200
2022-08-05	1.800	1.830	1.800	1.820	1.560	15,638,720
2022-08-04	1.790	1.810	1.780	1.800	1.542	22,760,250
2022-08-03	1.770	1.790	1.760	1.790	1.534	23,542,490
2022-08-02	1.790	1.800	1.750	1.770	1.517	26,221,699
2022-08-01	1.810	1.820	1.790	1.810	1.551	22,124,980
2022-07-29	1.860	1.870	1.800	1.810	1.551	38,221,262
2022-07-28	1.870	1.880	1.840	1.860	1.594	18,611,381
2022-07-27	1.860	1.870	1.850	1.860	1.594	18,777,141
2022-07-26	1.880	1.880	1.850	1.860	1.594	24,981,100
2022-07-25	1.880	1.890	1.860	1.870	1.602	24,953,561
2022-07-22	1.940	1.940	1.880	1.880	1.611	51,399,312
2022-07-21	1.960	1.960	1.910	1.940	1.662	29,948,869
2022-07-20	1.960	1.980	1.940	1.960	1.679	21,604,199
2022-07-19	2.000	2.000	1.940	1.960	1.679	21,408,211
2022-07-18	1.970	2.000	1.960	2.000	1.714	19,470,320
2022-07-15	2.010	2.020	1.950	1.970	1.688	32,406,400
2022-07-14	2.040	2.050	1.990	2.020	1.731	39,075,090
2022-07-13	2.050	2.060	2.020	2.050	1.757	33,483,379
2022-07-12	2.030	2.070	2.020	2.050	1.757	29,823,490
2022-07-11	2.030	2.070	2.020	2.060	1.765	47,600,434
2022-07-08	1.980	2.030	1.980	2.030	1.739	47,113,059
2022-07-07	1.960	1.990	1.950	1.970	1.688	35,052,113
2022-07-06	1.950	1.990	1.940	1.960	1.679	26,567,500
2022-07-05	1.940	1.970	1.920	1.960	1.679	27,921,650
2022-07-04	1.900	1.950	1.880	1.930	1.654	34,213,461
2022-06-30	1.900	1.930	1.890	1.900	1.628	24,106,230
2022-06-29	1.920	1.940	1.900	1.900	1.628	22,182,660
2022-06-28	1.900	1.930	1.890	1.920	1.645	23,183,100
2022-06-27	1.890	1.900	1.880	1.890	1.620	19,237,439
2022-06-24	1.910	1.910	1.870	1.890	1.620	17,868,471
2022-06-23	1.870	1.900	1.860	1.900	1.628	21,851,699
2022-06-22	1.890	1.900	1.860	1.870	1.602	21,456,270
2022-06-21	1.880	1.900	1.870	1.890	1.620	16,003,520
2022-06-20	1.900	1.900	1.860	1.890	1.620	16,368,260
2022-06-17	1.860	1.890	1.850	1.890	1.620	59,585,301
2022-06-16	1.920	1.920	1.870	1.870	1.602	28,018,750
2022-06-15	1.920	1.930	1.890	1.900	1.628	29,279,430
2022-06-14	1.900	1.930	1.900	1.920	1.645	25,189,170
2022-06-13	1.950	1.950	1.920	1.930	1.654	20,381,109
2022-06-10	1.960	1.970	1.940	1.950	1.671	23,670,260
2022-06-09	2.020	2.020	1.950	1.960	1.679	35,949,340
2022-06-08	1.980	2.010	1.970	2.000	1.714	28,811,320
2022-06-07	2.000	2.010	1.970	1.980	1.697	37,926,031
2022-06-06	2.010	2.010	1.980	1.990	1.705	26,150,420
2022-06-02	2.050	2.050	1.980	2.010	1.722	23,771,000
2022-06-01	2.050	2.050	2.020	2.040	1.748	26,658,600
2022-05-31	2.020	2.060	1.980	2.060	1.765	81,914,969

← NewerPage 18 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.