CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	3.110	3.190	3.100	3.170	3.075	51,227,898
2026-01-21	3.110	3.120	3.080	3.100	3.007	33,174,160
2026-01-20	3.130	3.160	3.080	3.120	3.026	39,973,391
2026-01-19	3.070	3.160	3.060	3.130	3.036	50,656,840
2026-01-16	3.020	3.100	3.020	3.080	2.987	59,809,699
2026-01-15	3.010	3.060	2.970	3.020	2.929	43,394,754
2026-01-14	3.100	3.100	2.980	3.010	2.919	114,304,492
2026-01-13	3.120	3.160	3.090	3.120	3.026	40,493,801
2026-01-12	3.070	3.120	3.030	3.120	3.026	42,590,738
2026-01-09	3.070	3.080	3.030	3.070	2.978	43,281,312
2026-01-08	2.950	3.070	2.950	3.070	2.978	84,690,117
2026-01-07	3.000	3.040	2.930	2.950	2.861	90,388,703
2026-01-06	3.030	3.050	2.970	3.000	2.910	79,732,555
2026-01-05	2.960	3.030	2.950	3.010	2.919	75,670,594
2026-01-02	2.930	2.970	2.930	2.960	2.871	8,701,993
2025-12-31	2.920	2.950	2.920	2.930	2.842	27,825,400
2025-12-30	3.000	3.000	2.910	2.920	2.832	79,446,562
2025-12-29	3.020	3.020	2.960	3.000	2.910	67,467,992
2025-12-24	2.950	3.010	2.940	3.010	2.919	29,979,230
2025-12-23	2.950	2.990	2.940	2.950	2.861	19,912,381
2025-12-22	2.980	3.050	2.930	2.930	2.842	54,923,879
2025-12-19	2.950	2.990	2.930	2.930	2.842	80,604,195
2025-12-18	2.910	2.960	2.890	2.950	2.861	40,445,633
2025-12-17	2.900	2.910	2.870	2.900	2.813	32,877,031
2025-12-16	2.950	2.960	2.860	2.910	2.822	47,059,000
2025-12-15	2.930	2.970	2.910	2.940	2.852	58,670,367
2025-12-12	2.910	2.940	2.880	2.930	2.842	37,919,672
2025-12-11	2.950	2.970	2.880	2.910	2.822	54,040,859
2025-12-10	3.030	3.030	2.920	2.950	2.861	40,342,887
2025-12-09	3.070	3.070	2.990	3.020	2.929	54,688,031
2025-12-08	3.080	3.090	3.040	3.050	2.958	24,926,020
2025-12-05	3.080	3.090	3.040	3.080	2.987	20,538,260
2025-12-04	3.100	3.110	3.060	3.080	2.987	20,938,961
2025-12-03	3.100	3.100	3.050	3.080	2.987	39,549,039
2025-12-02	3.090	3.130	3.050	3.100	3.007	83,602,477
2025-12-01	3.040	3.090	3.020	3.090	2.997	39,087,559
2025-11-28	3.050	3.050	3.000	3.030	2.939	18,201,029
2025-11-27	3.030	3.050	3.020	3.030	2.939	13,069,030
2025-11-26	3.020	3.060	3.010	3.020	2.929	24,699,039
2025-11-25	2.990	3.040	2.980	3.020	2.929	28,574,670
2025-11-24	2.990	2.990	2.940	2.990	2.900	90,446,875
2025-11-21	3.000	3.010	2.950	2.980	2.890	42,955,512
2025-11-20	2.990	3.030	2.970	3.010	2.919	50,404,449
2025-11-19	2.980	2.990	2.950	2.960	2.871	51,183,340
2025-11-18	3.010	3.010	2.960	3.000	2.910	42,968,621
2025-11-17	3.040	3.040	2.980	3.010	2.919	57,372,969
2025-11-14	3.070	3.090	3.020	3.030	2.939	50,903,289
2025-11-13	3.090	3.090	3.040	3.070	2.978	34,918,031
2025-11-12	3.110	3.130	3.040	3.080	2.987	53,255,328
2025-11-11	3.110	3.110	3.080	3.100	3.007	45,747,660
2025-11-10	3.170	3.180	3.100	3.110	3.016	70,020,336
2025-11-07	3.200	3.230	3.130	3.170	3.075	78,044,242
2025-11-06	3.190	3.230	3.180	3.230	3.133	47,307,488
2025-11-05	3.130	3.180	3.110	3.180	3.084	33,499,648
2025-11-04	3.200	3.260	3.130	3.160	3.065	54,594,449
2025-11-03	3.110	3.170	3.070	3.160	3.065	72,257,312
2025-10-31	3.150	3.150	3.060	3.080	2.987	48,931,102
2025-10-30	3.180	3.220	3.080	3.140	3.046	75,748,008
2025-10-28	3.200	3.230	3.150	3.170	3.075	45,304,422
2025-10-27	3.090	3.190	3.070	3.180	3.084	98,491,742

← NewerPage 4 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.