CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.140	2.190	2.090	2.190	1.787	33,797,199
2021-11-30	2.140	2.170	2.110	2.140	1.746	58,686,070
2021-11-29	2.100	2.140	2.080	2.140	1.746	17,992,039
2021-11-26	2.160	2.180	2.100	2.130	1.738	21,962,100
2021-11-25	2.170	2.180	2.150	2.160	1.762	12,911,290
2021-11-24	2.120	2.180	2.110	2.150	1.754	27,141,631
2021-11-23	2.110	2.140	2.090	2.120	1.730	19,009,400
2021-11-22	2.120	2.150	2.080	2.110	1.721	24,145,039
2021-11-19	2.080	2.110	2.050	2.100	1.713	17,232,520
2021-11-18	2.100	2.100	2.070	2.090	1.705	11,641,060
2021-11-17	2.100	2.100	2.060	2.100	1.713	16,437,619
2021-11-16	2.070	2.100	2.030	2.090	1.705	25,910,180
2021-11-15	2.100	2.120	2.050	2.080	1.697	32,160,539
2021-11-12	2.080	2.110	2.050	2.100	1.713	50,769,602
2021-11-11	2.090	2.090	2.020	2.040	1.664	57,387,340
2021-11-10	2.120	2.140	2.030	2.070	1.689	50,076,078
2021-11-09	2.120	2.160	2.090	2.110	1.721	29,104,240
2021-11-08	2.160	2.180	2.110	2.120	1.730	22,243,590
2021-11-05	2.250	2.250	2.100	2.160	1.762	52,742,000
2021-11-04	2.160	2.250	2.160	2.240	1.827	51,914,559
2021-11-03	2.120	2.160	2.120	2.160	1.762	19,923,359
2021-11-02	2.160	2.170	2.100	2.120	1.730	28,452,000
2021-11-01	2.100	2.150	2.080	2.150	1.754	27,918,070
2021-10-29	2.130	2.130	2.060	2.100	1.713	68,490,961
2021-10-28	2.220	2.220	2.080	2.110	1.721	84,906,438
2021-10-27	2.190	2.240	2.170	2.210	1.803	49,131,500
2021-10-26	2.270	2.270	2.190	2.220	1.811	44,279,168
2021-10-25	2.200	2.260	2.190	2.260	1.844	43,077,566
2021-10-22	2.250	2.280	2.160	2.180	1.779	53,062,719
2021-10-21	2.270	2.290	2.220	2.250	1.836	54,640,406
2021-10-20	2.250	2.330	2.210	2.250	1.836	81,330,945
2021-10-19	2.200	2.260	2.180	2.250	1.836	54,486,898
2021-10-18	2.250	2.250	2.160	2.180	1.779	68,311,648

← NewerPage 21 of 21 · 1,233 trading days

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.