CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.080	2.080	2.060	2.060	1.681	20,562,539
2022-05-27	2.080	2.080	2.060	2.070	1.689	17,682,000
2022-05-26	2.080	2.090	2.050	2.080	1.697	22,122,760
2022-05-25	2.070	2.090	2.050	2.070	1.689	20,010,619
2022-05-24	2.090	2.110	2.050	2.060	1.681	24,406,930
2022-05-23	2.110	2.130	2.070	2.110	1.721	19,699,000
2022-05-20	2.080	2.110	2.070	2.110	1.721	27,399,410
2022-05-19	2.020	2.080	2.010	2.070	1.689	35,023,688
2022-05-18	2.040	2.070	2.020	2.060	1.681	39,101,770
2022-05-17	2.030	2.050	2.010	2.030	1.656	27,815,330
2022-05-16	2.050	2.050	2.000	2.020	1.648	24,490,000
2022-05-13	2.040	2.070	2.030	2.040	1.664	21,256,900
2022-05-12	2.040	2.070	2.020	2.050	1.672	25,129,170
2022-05-11	2.070	2.110	2.050	2.070	1.689	28,997,029
2022-05-10	2.030	2.090	2.010	2.060	1.681	36,121,191
2022-05-06	2.120	2.140	2.060	2.070	1.689	24,276,260
2022-05-05	2.200	2.220	2.120	2.140	1.746	37,592,000
2022-05-04	2.210	2.230	2.190	2.200	1.795	13,667,830
2022-05-03	2.200	2.240	2.160	2.210	1.803	18,039,510
2022-04-29	2.180	2.220	2.150	2.220	1.811	33,317,840
2022-04-28	2.090	2.190	2.090	2.170	1.770	32,728,180
2022-04-27	2.070	2.100	2.020	2.080	1.697	24,752,400
2022-04-26	2.080	2.140	2.050	2.080	1.697	46,287,246
2022-04-25	2.080	2.110	2.060	2.080	1.697	39,374,031
2022-04-22	2.010	2.120	1.980	2.110	1.721	62,361,246
2022-04-21	2.080	2.090	2.000	2.030	1.656	31,403,500
2022-04-20	2.060	2.070	2.030	2.070	1.689	14,556,270
2022-04-19	2.060	2.070	2.020	2.050	1.672	30,656,699
2022-04-14	2.030	2.080	2.030	2.070	1.689	16,113,800
2022-04-13	2.020	2.030	2.010	2.030	1.656	19,627,949
2022-04-12	2.050	2.060	2.010	2.030	1.656	40,871,160
2022-04-11	2.110	2.110	2.030	2.060	1.681	31,261,529
2022-04-08	2.050	2.080	2.040	2.080	1.697	23,883,170
2022-04-07	2.060	2.070	2.020	2.050	1.672	25,944,320
2022-04-06	2.070	2.100	2.060	2.060	1.681	29,494,311
2022-04-04	2.100	2.110	2.080	2.110	1.721	9,465,900
2022-04-01	2.050	2.090	2.030	2.080	1.697	11,331,530
2022-03-31	2.050	2.060	2.020	2.050	1.672	49,005,527
2022-03-30	2.020	2.040	1.990	2.040	1.664	43,320,000
2022-03-29	2.000	2.040	1.980	2.000	1.632	28,257,801
2022-03-28	2.010	2.010	1.970	2.000	1.632	27,203,150
2022-03-25	2.060	2.080	2.000	2.010	1.640	36,777,910
2022-03-24	2.050	2.070	2.020	2.050	1.672	32,111,900
2022-03-23	2.110	2.130	2.050	2.070	1.689	33,067,230
2022-03-22	2.090	2.110	2.050	2.110	1.721	17,808,570
2022-03-21	2.100	2.130	2.060	2.090	1.705	38,680,980
2022-03-18	2.050	2.080	2.010	2.080	1.697	74,120,398
2022-03-17	2.030	2.080	1.980	2.080	1.697	43,143,301
2022-03-16	1.920	2.010	1.910	2.000	1.632	94,276,180
2022-03-15	1.990	1.990	1.890	1.930	1.575	73,539,000
2022-03-14	2.100	2.100	1.970	2.000	1.632	44,036,922
2022-03-11	2.120	2.130	2.060	2.110	1.721	41,483,230
2022-03-10	2.120	2.150	2.090	2.150	1.754	30,998,650
2022-03-09	2.100	2.130	2.040	2.100	1.713	43,534,449
2022-03-08	2.140	2.140	2.050	2.080	1.697	49,627,230
2022-03-07	2.190	2.200	2.120	2.150	1.754	27,645,600
2022-03-04	2.180	2.200	2.130	2.190	1.787	23,898,029
2022-03-03	2.190	2.210	2.180	2.200	1.795	37,010,922
2022-03-02	2.200	2.250	2.150	2.160	1.762	27,066,801
2022-03-01	2.200	2.240	2.180	2.200	1.795	66,177,297

← NewerPage 19 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.