CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.490	2.500	2.470	2.480	2.310	38,682,246
2025-05-06	2.460	2.490	2.460	2.480	2.310	22,262,000
2025-05-02	2.500	2.510	2.450	2.460	2.292	16,312,320
2025-04-30	2.470	2.490	2.450	2.470	2.301	54,657,793
2025-04-29	2.510	2.510	2.460	2.480	2.310	42,317,000
2025-04-28	2.550	2.610	2.500	2.510	2.338	131,569,000
2025-04-25	2.440	2.470	2.430	2.450	2.282	31,845,000
2025-04-24	2.470	2.480	2.420	2.430	2.264	94,296,305
2025-04-23	2.560	2.560	2.510	2.530	2.357	34,495,168
2025-04-22	2.550	2.580	2.530	2.550	2.375	34,220,609
2025-04-17	2.540	2.560	2.520	2.540	2.366	25,349,980
2025-04-16	2.550	2.580	2.520	2.550	2.375	24,954,270
2025-04-15	2.580	2.590	2.540	2.570	2.394	42,323,793
2025-04-14	2.520	2.590	2.500	2.580	2.403	73,973,000
2025-04-11	2.490	2.520	2.470	2.500	2.329	51,736,719
2025-04-10	2.480	2.520	2.470	2.490	2.320	68,551,961
2025-04-09	2.400	2.480	2.350	2.460	2.292	93,503,891
2025-04-08	2.350	2.420	2.350	2.400	2.236	86,386,062
2025-04-07	2.470	2.480	2.310	2.330	2.171	189,671,297
2025-04-03	2.480	2.580	2.460	2.560	2.385	98,787,047
2025-04-02	2.510	2.530	2.490	2.500	2.329	49,654,539
2025-04-01	2.450	2.540	2.440	2.520	2.348	79,419,188
2025-03-31	2.450	2.480	2.420	2.430	2.264	72,444,547
2025-03-28	2.500	2.500	2.440	2.460	2.292	38,654,551
2025-03-27	2.550	2.550	2.470	2.500	2.329	61,002,398
2025-03-26	2.560	2.580	2.520	2.560	2.385	52,109,000
2025-03-25	2.550	2.600	2.520	2.570	2.394	45,047,672
2025-03-24	2.540	2.560	2.500	2.550	2.375	42,780,379
2025-03-21	2.580	2.610	2.520	2.520	2.348	97,283,930
2025-03-20	2.600	2.620	2.570	2.580	2.403	77,707,828
2025-03-19	2.540	2.600	2.520	2.590	2.413	85,020,125
2025-03-18	2.560	2.560	2.520	2.520	2.348	67,366,805
2025-03-17	2.540	2.560	2.520	2.540	2.366	69,656,305
2025-03-14	2.480	2.530	2.470	2.520	2.348	89,961,367
2025-03-13	2.490	2.500	2.450	2.480	2.310	66,893,328
2025-03-12	2.490	2.500	2.460	2.480	2.310	58,405,961
2025-03-11	2.460	2.500	2.420	2.480	2.310	67,939,055
2025-03-10	2.460	2.470	2.430	2.470	2.301	50,592,391
2025-03-07	2.460	2.500	2.440	2.460	2.292	84,323,086
2025-03-06	2.500	2.500	2.430	2.470	2.301	109,036,492
2025-03-05	2.460	2.490	2.450	2.480	2.310	67,915,078
2025-03-04	2.460	2.470	2.420	2.450	2.282	54,913,660
2025-03-03	2.430	2.520	2.420	2.470	2.301	97,978,602
2025-02-28	2.460	2.470	2.410	2.420	2.254	102,161,508
2025-02-27	2.530	2.540	2.460	2.470	2.301	115,299,695
2025-02-26	2.530	2.550	2.510	2.540	2.366	66,133,203
2025-02-25	2.580	2.580	2.510	2.520	2.348	58,501,660
2025-02-24	2.580	2.630	2.560	2.590	2.413	110,648,492
2025-02-21	2.560	2.600	2.500	2.580	2.403	149,487,906
2025-02-20	2.540	2.580	2.480	2.550	2.375	114,969,203
2025-02-19	2.510	2.550	2.490	2.540	2.366	63,868,039
2025-02-18	2.590	2.610	2.520	2.540	2.366	99,263,266
2025-02-17	2.460	2.600	2.420	2.590	2.413	135,564,984
2025-02-14	2.450	2.460	2.400	2.460	2.292	104,629,602
2025-02-13	2.470	2.490	2.420	2.430	2.264	63,679,602
2025-02-12	2.500	2.500	2.420	2.460	2.292	145,164,094
2025-02-11	2.530	2.540	2.490	2.500	2.329	58,004,770
2025-02-10	2.580	2.590	2.520	2.530	2.357	96,761,992
2025-02-07	2.570	2.590	2.530	2.590	2.413	39,420,953
2025-02-06	2.550	2.570	2.520	2.570	2.394	36,859,559

← NewerPage 7 of 21 · 1,231 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.