CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.120	3.120	3.020	3.060	2.968	174,099,812
2025-10-23	3.170	3.190	3.070	3.120	3.026	111,477,906
2025-10-22	3.180	3.200	3.140	3.190	3.094	52,764,059
2025-10-21	3.120	3.210	3.120	3.190	3.094	73,319,883
2025-10-20	3.180	3.210	3.080	3.160	3.065	99,585,883
2025-10-17	3.240	3.260	3.140	3.170	3.075	107,550,203
2025-10-16	3.160	3.300	3.150	3.240	3.142	113,643,508
2025-10-15	3.130	3.170	3.110	3.160	3.065	70,095,711
2025-10-14	3.120	3.190	3.100	3.110	3.016	115,529,508
2025-10-13	3.000	3.100	3.000	3.100	3.007	100,436,203
2025-10-10	3.070	3.110	3.040	3.080	2.987	66,667,469
2025-10-09	2.920	3.110	2.890	3.080	2.987	168,896,500
2025-10-08	2.950	3.010	2.890	2.940	2.852	31,962,029
2025-10-06	2.960	2.970	2.890	2.920	2.832	18,771,740
2025-10-03	2.920	3.030	2.910	2.960	2.871	40,905,754
2025-10-02	2.920	2.940	2.880	2.910	2.822	30,401,711
2025-09-30	2.820	2.890	2.800	2.890	2.803	93,689,055
2025-09-29	2.860	2.880	2.810	2.810	2.725	60,161,129
2025-09-26	2.830	2.890	2.820	2.840	2.755	66,371,469
2025-09-25	2.840	2.840	2.790	2.830	2.745	37,387,719
2025-09-24	2.820	2.840	2.790	2.830	2.745	50,591,281
2025-09-23	2.790	2.820	2.770	2.820	2.735	37,473,000
2025-09-22	2.820	2.820	2.740	2.790	2.706	76,666,172
2025-09-19	2.820	2.830	2.770	2.800	2.716	90,448,867
2025-09-18	2.830	2.850	2.780	2.810	2.725	62,932,566
2025-09-17	2.840	2.860	2.810	2.840	2.755	61,205,301
2025-09-16	2.850	2.890	2.810	2.840	2.755	69,144,078
2025-09-15	3.000	3.000	2.810	2.840	2.755	152,097,906
2025-09-12	2.960	3.000	2.940	2.990	2.900	56,268,879
2025-09-11	2.960	3.000	2.940	2.960	2.871	40,681,246
2025-09-10	2.940	2.960	2.920	2.960	2.871	46,836,922
2025-09-09	2.950	2.970	2.920	2.930	2.842	34,246,512
2025-09-08	2.910	2.980	2.910	2.930	2.842	63,138,840
2025-09-05	2.870	2.900	2.850	2.880	2.793	38,611,633
2025-09-04	2.860	2.890	2.820	2.850	2.764	40,111,449
2025-09-03	2.910	2.940	2.840	2.850	2.764	58,462,500
2025-09-02	2.930	2.950	2.890	2.900	2.813	70,180,883
2025-09-01	2.940	2.950	2.910	2.920	2.832	54,256,000
2025-08-29	2.980	3.040	2.930	2.940	2.852	83,597,172
2025-08-28	3.060	3.070	2.950	2.990	2.900	128,730,703
2025-08-27	3.170	3.180	3.050	3.080	2.987	55,071,219
2025-08-26	3.150	3.160	3.120	3.130	3.036	35,973,434
2025-08-25	3.110	3.170	3.110	3.150	3.055	55,372,527
2025-08-22	3.150	3.170	3.070	3.110	3.016	47,190,953
2025-08-21	3.170	3.210	3.120	3.150	3.055	64,661,961
2025-08-20	3.180	3.180	3.110	3.170	3.075	54,055,621
2025-08-19	3.170	3.190	3.130	3.180	3.084	49,244,699
2025-08-18	3.160	3.210	3.140	3.170	3.075	52,748,078
2025-08-15	3.180	3.190	3.130	3.160	3.065	38,940,961
2025-08-14	3.200	3.220	3.170	3.190	3.094	59,572,152
2025-08-13	3.150	3.210	3.150	3.200	3.104	65,180,699
2025-08-12	3.040	3.180	3.040	3.150	3.055	89,129,031
2025-08-11	3.050	3.070	3.010	3.040	2.949	35,506,000
2025-08-08	3.060	3.080	3.020	3.050	2.958	42,002,609
2025-08-07	3.030	3.060	2.990	3.040	2.949	46,041,230
2025-08-06	3.010	3.060	3.010	3.030	2.939	40,699,078
2025-08-05	2.950	3.030	2.950	3.030	2.939	67,031,531
2025-08-04	2.900	2.960	2.870	2.950	2.861	42,240,641
2025-08-01	2.950	2.960	2.890	2.900	2.813	46,011,512
2025-07-31	2.990	2.990	2.920	2.950	2.861	66,676,852

← NewerPage 5 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.