CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.190	2.210	2.110	2.210	1.803	41,230,289
2022-02-25	2.190	2.210	2.160	2.190	1.787	26,280,961
2022-02-24	2.190	2.220	2.130	2.170	1.770	33,050,180
2022-02-23	2.240	2.250	2.190	2.200	1.795	25,086,869
2022-02-22	2.250	2.250	2.180	2.240	1.827	20,800,000
2022-02-21	2.250	2.260	2.230	2.250	1.836	13,435,080
2022-02-18	2.260	2.260	2.220	2.260	1.844	21,657,570
2022-02-17	2.260	2.280	2.220	2.270	1.852	23,354,000
2022-02-16	2.280	2.300	2.230	2.250	1.836	22,857,529
2022-02-15	2.290	2.290	2.250	2.270	1.852	12,568,640
2022-02-14	2.280	2.310	2.260	2.280	1.860	18,581,680
2022-02-11	2.340	2.350	2.280	2.320	1.893	36,841,941
2022-02-10	2.330	2.360	2.280	2.360	1.925	51,463,602
2022-02-09	2.330	2.340	2.280	2.330	1.901	50,902,000
2022-02-08	2.260	2.310	2.230	2.310	1.885	35,114,633
2022-02-07	2.230	2.260	2.200	2.230	1.819	24,782,750
2022-02-04	2.170	2.230	2.150	2.220	1.811	22,942,320
2022-01-31	2.150	2.180	2.130	2.150	1.754	8,045,000
2022-01-28	2.150	2.160	2.100	2.160	1.762	20,619,000
2022-01-27	2.200	2.200	2.120	2.160	1.762	15,188,000
2022-01-26	2.190	2.240	2.180	2.210	1.803	33,981,398
2022-01-25	2.240	2.260	2.150	2.190	1.787	46,443,641
2022-01-24	2.290	2.290	2.240	2.250	1.836	23,787,949
2022-01-21	2.330	2.350	2.270	2.290	1.868	44,059,699
2022-01-20	2.320	2.340	2.280	2.320	1.893	30,678,000
2022-01-19	2.300	2.330	2.260	2.320	1.893	43,134,434
2022-01-18	2.260	2.300	2.240	2.270	1.852	33,808,246
2022-01-17	2.270	2.280	2.240	2.260	1.844	26,618,160
2022-01-14	2.240	2.270	2.220	2.260	1.844	38,679,898
2022-01-13	2.230	2.280	2.200	2.270	1.852	44,097,047
2022-01-12	2.210	2.230	2.180	2.230	1.819	45,489,930
2022-01-11	2.220	2.250	2.180	2.210	1.803	42,427,594
2022-01-10	2.210	2.270	2.200	2.220	1.811	43,919,641
2022-01-07	2.310	2.320	2.180	2.210	1.803	58,991,859
2022-01-06	2.320	2.330	2.260	2.310	1.885	52,138,770
2022-01-05	2.340	2.380	2.280	2.320	1.893	57,444,422
2022-01-04	2.420	2.480	2.340	2.340	1.909	88,699,930
2022-01-03	2.370	2.430	2.360	2.410	1.966	25,222,100
2021-12-31	2.390	2.400	2.350	2.370	1.934	14,971,950
2021-12-30	2.340	2.400	2.330	2.360	1.925	32,043,609
2021-12-29	2.390	2.400	2.310	2.340	1.909	21,730,551
2021-12-28	2.420	2.420	2.330	2.380	1.942	43,620,000
2021-12-24	2.320	2.500	2.320	2.430	1.982	97,753,930
2021-12-23	2.280	2.320	2.260	2.310	1.885	37,168,660
2021-12-22	2.300	2.310	2.250	2.280	1.860	44,654,441
2021-12-21	2.160	2.280	2.150	2.280	1.860	39,539,551
2021-12-20	2.240	2.250	2.150	2.170	1.770	33,346,699
2021-12-17	2.310	2.320	2.250	2.250	1.836	53,981,301
2021-12-16	2.230	2.320	2.210	2.310	1.885	56,365,449
2021-12-15	2.190	2.250	2.160	2.250	1.836	42,224,340
2021-12-14	2.190	2.200	2.150	2.180	1.779	25,026,699
2021-12-13	2.200	2.250	2.170	2.180	1.779	52,756,301
2021-12-10	2.210	2.220	2.160	2.190	1.787	26,379,189
2021-12-09	2.210	2.250	2.190	2.220	1.811	38,589,000
2021-12-08	2.200	2.230	2.170	2.210	1.803	22,458,699
2021-12-07	2.170	2.200	2.150	2.190	1.787	14,247,740
2021-12-06	2.180	2.240	2.150	2.170	1.770	39,356,801
2021-12-03	2.170	2.190	2.120	2.190	1.787	48,453,406
2021-12-02	2.180	2.190	2.150	2.170	1.770	22,097,279
2021-12-01	2.140	2.190	2.090	2.190	1.787	33,797,199

← NewerPage 20 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.