CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.430 | 3.440 | 3.340 | 3.390 | 3.288 | 43,444,859 |
| 2026-04-23 | 3.430 | 3.450 | 3.400 | 3.430 | 3.327 | 19,211,400 |
| 2026-04-22 | 3.390 | 3.450 | 3.370 | 3.430 | 3.327 | 51,483,340 |
| 2026-04-21 | 3.360 | 3.420 | 3.310 | 3.380 | 3.278 | 64,927,480 |
| 2026-04-20 | 3.270 | 3.360 | 3.260 | 3.360 | 3.259 | 60,591,953 |
| 2026-04-17 | 3.330 | 3.330 | 3.220 | 3.250 | 3.152 | 51,616,113 |
| 2026-04-16 | 3.350 | 3.360 | 3.280 | 3.320 | 3.220 | 51,881,648 |
| 2026-04-15 | 3.440 | 3.440 | 3.310 | 3.330 | 3.230 | 122,929,203 |
| 2026-04-14 | 3.400 | 3.450 | 3.390 | 3.420 | 3.317 | 39,514,688 |
| 2026-04-13 | 3.370 | 3.390 | 3.320 | 3.390 | 3.288 | 55,283,070 |
| 2026-04-10 | 3.430 | 3.450 | 3.330 | 3.380 | 3.278 | 91,804,828 |
| 2026-04-09 | 3.430 | 3.460 | 3.370 | 3.460 | 3.356 | 36,566,770 |
| 2026-04-08 | 3.520 | 3.530 | 3.380 | 3.430 | 3.327 | 86,767,531 |
| 2026-04-02 | 3.500 | 3.520 | 3.460 | 3.520 | 3.414 | 53,529,000 |
| 2026-04-01 | 3.540 | 3.570 | 3.440 | 3.470 | 3.366 | 73,346,328 |
| 2026-03-31 | 3.570 | 3.570 | 3.450 | 3.520 | 3.414 | 87,349,133 |
| 2026-03-30 | 3.630 | 3.690 | 3.520 | 3.570 | 3.463 | 90,644,195 |
| 2026-03-27 | 3.650 | 3.680 | 3.560 | 3.610 | 3.501 | 110,945,695 |
| 2026-03-26 | 3.650 | 3.740 | 3.620 | 3.670 | 3.560 | 136,862,297 |
| 2026-03-25 | 3.540 | 3.770 | 3.520 | 3.740 | 3.627 | 320,959,625 |
| 2026-03-24 | 3.500 | 3.590 | 3.480 | 3.540 | 3.433 | 142,350,094 |
| 2026-03-23 | 3.430 | 3.630 | 3.370 | 3.490 | 3.385 | 378,060,188 |
| 2026-03-20 | 3.300 | 3.430 | 3.290 | 3.420 | 3.317 | 151,312,703 |
| 2026-03-19 | 3.290 | 3.340 | 3.260 | 3.300 | 3.201 | 56,738,129 |
| 2026-03-18 | 3.340 | 3.400 | 3.290 | 3.310 | 3.210 | 69,438,000 |
| 2026-03-17 | 3.400 | 3.420 | 3.310 | 3.350 | 3.249 | 56,860,168 |
| 2026-03-16 | 3.460 | 3.470 | 3.360 | 3.400 | 3.298 | 129,230,492 |
| 2026-03-13 | 3.510 | 3.530 | 3.400 | 3.460 | 3.356 | 142,229,406 |
| 2026-03-12 | 3.500 | 3.530 | 3.450 | 3.510 | 3.404 | 107,276,398 |
| 2026-03-11 | 3.250 | 3.470 | 3.250 | 3.470 | 3.366 | 148,744,703 |
| 2026-03-10 | 3.190 | 3.280 | 3.160 | 3.250 | 3.152 | 73,587,031 |
| 2026-03-09 | 3.240 | 3.270 | 3.140 | 3.190 | 3.094 | 85,438,141 |
| 2026-03-06 | 3.230 | 3.280 | 3.200 | 3.260 | 3.162 | 62,608,160 |
| 2026-03-05 | 3.130 | 3.240 | 3.130 | 3.220 | 3.123 | 88,390,992 |
| 2026-03-04 | 3.130 | 3.160 | 3.060 | 3.130 | 3.036 | 47,421,871 |
| 2026-03-03 | 3.180 | 3.190 | 3.110 | 3.130 | 3.036 | 47,639,031 |
| 2026-03-02 | 3.140 | 3.210 | 3.110 | 3.170 | 3.075 | 105,619,203 |
| 2026-02-27 | 3.160 | 3.190 | 3.110 | 3.140 | 3.046 | 71,398,797 |
| 2026-02-26 | 3.180 | 3.180 | 3.130 | 3.140 | 3.046 | 45,370,102 |
| 2026-02-25 | 3.270 | 3.290 | 3.170 | 3.180 | 3.084 | 38,710,391 |
| 2026-02-24 | 3.220 | 3.260 | 3.180 | 3.250 | 3.152 | 43,214,898 |
| 2026-02-23 | 3.180 | 3.300 | 3.180 | 3.270 | 3.172 | 39,318,398 |
| 2026-02-20 | 3.140 | 3.200 | 3.090 | 3.160 | 3.065 | 32,242,141 |
| 2026-02-16 | 3.090 | 3.130 | 3.060 | 3.120 | 3.026 | 4,718,033 |
| 2026-02-13 | 3.130 | 3.130 | 3.060 | 3.090 | 2.997 | 28,473,539 |
| 2026-02-12 | 3.150 | 3.160 | 3.110 | 3.130 | 3.036 | 22,837,869 |
| 2026-02-11 | 3.130 | 3.140 | 3.100 | 3.140 | 3.046 | 15,430,800 |
| 2026-02-10 | 3.150 | 3.160 | 3.100 | 3.120 | 3.026 | 18,543,650 |
| 2026-02-09 | 3.110 | 3.140 | 3.090 | 3.140 | 3.046 | 44,458,727 |
| 2026-02-06 | 3.140 | 3.170 | 3.090 | 3.110 | 3.016 | 69,973,375 |
| 2026-02-05 | 3.170 | 3.170 | 3.100 | 3.160 | 3.065 | 54,614,969 |
| 2026-02-04 | 3.180 | 3.230 | 3.150 | 3.170 | 3.075 | 58,609,719 |
| 2026-02-03 | 3.190 | 3.230 | 3.160 | 3.180 | 3.084 | 39,751,246 |
| 2026-02-02 | 3.280 | 3.280 | 3.140 | 3.180 | 3.084 | 110,832,000 |
| 2026-01-30 | 3.230 | 3.270 | 3.180 | 3.260 | 3.162 | 88,651,750 |
| 2026-01-29 | 3.210 | 3.230 | 3.170 | 3.220 | 3.123 | 41,532,801 |
| 2026-01-28 | 3.130 | 3.200 | 3.090 | 3.200 | 3.104 | 61,587,301 |
| 2026-01-27 | 3.120 | 3.150 | 3.080 | 3.110 | 3.016 | 33,305,621 |
| 2026-01-26 | 3.140 | 3.150 | 3.090 | 3.120 | 3.026 | 43,945,910 |
| 2026-01-23 | 3.190 | 3.190 | 3.090 | 3.120 | 3.026 | 46,593,031 |
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.