CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	3.000	3.030	2.980	3.000	2.910	81,169,602
2025-07-29	2.940	3.010	2.940	3.010	2.919	72,416,086
2025-07-28	2.980	3.010	2.920	2.950	2.861	89,588,703
2025-07-25	3.020	3.030	2.990	3.000	2.910	54,796,793
2025-07-24	2.990	3.060	2.970	3.030	2.939	89,163,156
2025-07-23	2.980	3.040	2.940	2.990	2.900	138,877,500
2025-07-22	2.920	2.970	2.900	2.950	2.861	57,116,020
2025-07-21	2.850	2.930	2.850	2.930	2.842	83,758,891
2025-07-18	2.810	2.850	2.790	2.850	2.764	49,364,379
2025-07-17	2.840	2.840	2.790	2.810	2.725	45,180,000
2025-07-16	2.770	2.850	2.770	2.840	2.755	61,914,289
2025-07-15	2.850	2.860	2.770	2.780	2.696	49,957,879
2025-07-14	2.800	2.870	2.770	2.840	2.755	57,445,480
2025-07-11	2.760	2.810	2.750	2.770	2.687	35,682,238
2025-07-10	2.740	2.760	2.730	2.760	2.677	27,646,391
2025-07-09	2.790	2.790	2.720	2.740	2.658	61,839,699
2025-07-08	2.800	2.810	2.750	2.800	2.716	50,391,168
2025-07-07	2.740	2.800	2.730	2.790	2.706	50,074,641
2025-07-04	2.750	2.770	2.730	2.730	2.648	25,681,590
2025-07-03	2.720	2.760	2.720	2.750	2.667	43,534,461
2025-07-02	2.670	2.740	2.660	2.720	2.638	48,600,367
2025-06-30	2.650	2.670	2.630	2.670	2.590	41,700,941
2025-06-27	2.710	2.710	2.620	2.650	2.570	84,677,266
2025-06-26	2.720	2.730	2.680	2.690	2.609	43,886,000
2025-06-25	2.650	2.720	2.650	2.720	2.638	55,893,648
2025-06-24	2.670	2.680	2.640	2.650	2.570	43,027,672
2025-06-23	2.650	2.660	2.620	2.660	2.580	42,193,621
2025-06-20	2.660	2.690	2.610	2.650	2.570	103,190,000
2025-06-19	2.740	2.750	2.620	2.660	2.580	106,992,305
2025-06-18	2.740	2.770	2.710	2.730	2.648	69,121,773
2025-06-17	2.710	2.750	2.700	2.730	2.648	58,396,461
2025-06-16	2.720	2.760	2.700	2.710	2.628	58,272,473
2025-06-13	2.650	2.730	2.630	2.720	2.638	78,072,094
2025-06-12	2.650	2.700	2.640	2.660	2.580	67,267,000
2025-06-11	2.660	2.660	2.630	2.650	2.570	40,947,379
2025-06-10	2.610	2.660	2.590	2.650	2.570	63,085,602
2025-06-09	2.620	2.640	2.590	2.610	2.531	53,931,262
2025-06-06	2.600	2.630	2.580	2.620	2.541	61,650,262
2025-06-05	2.600	2.620	2.580	2.590	2.512	41,095,207
2025-06-04	2.580	2.610	2.570	2.590	2.512	103,008,000
2025-06-03	2.550	2.570	2.530	2.550	2.473	55,486,246
2025-06-02	2.570	2.580	2.470	2.540	2.464	22,613,410
2025-05-30	2.590	2.600	2.570	2.570	2.493	50,504,473
2025-05-29	2.620	2.620	2.570	2.590	2.512	68,975,031
2025-05-28	2.630	2.640	2.590	2.620	2.541	48,912,711
2025-05-27	2.650	2.660	2.590	2.620	2.541	57,301,754
2025-05-26	2.580	2.710	2.580	2.650	2.570	159,575,297
2025-05-23	2.580	2.620	2.540	2.550	2.473	88,880,070
2025-05-22	2.670	2.670	2.590	2.610	2.431	141,161,500
2025-05-21	2.680	2.690	2.640	2.670	2.487	60,886,246
2025-05-20	2.580	2.670	2.570	2.660	2.478	97,832,117
2025-05-19	2.540	2.590	2.520	2.570	2.394	80,472,852
2025-05-16	2.550	2.550	2.520	2.530	2.357	26,370,000
2025-05-15	2.540	2.570	2.530	2.550	2.375	53,034,238
2025-05-14	2.530	2.540	2.500	2.530	2.357	36,223,473
2025-05-13	2.510	2.550	2.500	2.510	2.338	71,297,961
2025-05-12	2.470	2.520	2.470	2.510	2.338	54,134,793
2025-05-09	2.480	2.500	2.460	2.470	2.301	39,701,352
2025-05-08	2.480	2.500	2.460	2.460	2.292	31,999,279
2025-05-07	2.490	2.500	2.470	2.480	2.310	38,682,246

← NewerPage 6 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.