CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.910	2.970	2.880	2.940	2.940	36,681,223
2026-07-22	2.890	2.930	2.870	2.910	2.910	56,426,770
2026-07-21	2.870	2.910	2.850	2.870	2.870	47,106,887
2026-07-20	2.730	2.880	2.720	2.880	2.880	65,611,805
2026-07-17	2.720	2.750	2.690	2.730	2.730	53,553,000
2026-07-16	2.720	2.750	2.700	2.720	2.720	30,458,248
2026-07-15	2.730	2.740	2.700	2.740	2.740	58,408,711
2026-07-14	2.750	2.770	2.700	2.720	2.720	39,556,875
2026-07-13	2.750	2.780	2.700	2.760	2.760	48,455,402
2026-07-10	2.730	2.780	2.680	2.750	2.750	39,233,613
2026-07-09	2.700	2.750	2.700	2.730	2.730	39,067,281
2026-07-08	2.640	2.740	2.610	2.740	2.740	40,886,359
2026-07-07	2.680	2.680	2.610	2.650	2.650	45,908,027
2026-07-06	2.710	2.740	2.650	2.680	2.680	52,980,871
2026-07-03	2.700	2.730	2.650	2.700	2.700	80,570,219
2026-07-02	2.730	2.740	2.680	2.720	2.720	53,130,488
2026-06-30	2.720	2.730	2.600	2.680	2.680	88,383,656
2026-06-29	2.710	2.740	2.660	2.720	2.720	22,993,922
2026-06-26	2.750	2.770	2.680	2.710	2.710	35,566,852
2026-06-25	2.780	2.800	2.720	2.760	2.760	38,353,254
2026-06-24	2.820	2.830	2.750	2.800	2.800	61,830,484
2026-06-23	2.830	2.870	2.790	2.820	2.820	38,181,715
2026-06-22	2.860	2.870	2.790	2.820	2.820	52,680,445
2026-06-18	2.910	2.920	2.830	2.870	2.870	83,484,594
2026-06-17	2.920	2.930	2.870	2.900	2.900	49,829,711
2026-06-16	3.010	3.020	2.920	2.940	2.940	56,388,848
2026-06-15	3.050	3.060	2.980	2.990	2.990	56,353,039
2026-06-12	3.010	3.070	3.010	3.050	3.050	42,553,539
2026-06-11	3.010	3.030	2.980	3.010	3.010	24,787,561
2026-06-10	3.050	3.050	2.950	3.030	3.030	62,772,141
2026-06-09	3.040	3.070	3.000	3.050	3.050	27,040,104
2026-06-08	3.050	3.070	3.000	3.040	3.040	31,785,857
2026-06-05	3.150	3.180	3.060	3.080	3.080	46,501,781
2026-06-04	3.150	3.230	3.130	3.170	3.170	45,861,219
2026-06-03	3.150	3.150	3.080	3.150	3.150	31,925,449
2026-06-02	3.180	3.190	3.110	3.120	3.120	43,452,941
2026-06-01	3.100	3.200	3.050	3.180	3.180	80,440,414
2026-05-29	3.020	3.140	3.000	3.100	3.100	101,666,203
2026-05-28	3.080	3.110	3.000	3.020	3.020	96,935,367
2026-05-27	3.100	3.140	3.060	3.080	3.080	48,042,031
2026-05-26	3.110	3.140	3.070	3.130	3.130	89,365,453
2026-05-22	3.210	3.210	3.090	3.110	3.110	94,634,078
2026-05-21	3.300	3.350	3.240	3.270	3.172	51,213,953
2026-05-20	3.420	3.420	3.280	3.300	3.201	60,097,820
2026-05-19	3.380	3.450	3.380	3.420	3.317	42,722,820
2026-05-18	3.370	3.390	3.330	3.380	3.278	32,313,080
2026-05-15	3.410	3.410	3.350	3.390	3.288	27,802,211
2026-05-14	3.490	3.490	3.390	3.410	3.307	42,449,879
2026-05-13	3.480	3.520	3.430	3.450	3.346	47,749,500
2026-05-12	3.520	3.530	3.450	3.470	3.366	38,850,770
2026-05-11	3.480	3.550	3.460	3.490	3.385	36,801,520
2026-05-08	3.380	3.540	3.360	3.460	3.356	41,946,840
2026-05-07	3.480	3.540	3.460	3.490	3.385	47,189,820
2026-05-06	3.490	3.520	3.410	3.470	3.366	41,949,078
2026-05-05	3.580	3.580	3.480	3.510	3.404	19,252,199
2026-05-04	3.520	3.600	3.500	3.580	3.472	74,912,211
2026-04-30	3.430	3.490	3.410	3.480	3.375	94,287,352
2026-04-29	3.490	3.490	3.400	3.440	3.336	72,835,195
2026-04-28	3.500	3.510	3.440	3.480	3.375	59,306,129
2026-04-27	3.390	3.510	3.360	3.480	3.375	71,387,852

← NewerPage 2 of 3 · 125 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.