CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.560	2.580	2.530	2.550	2.375	46,939,809
2025-02-04	2.530	2.550	2.480	2.540	2.366	25,412,100
2025-02-03	2.510	2.520	2.470	2.520	2.348	20,311,000
2025-01-28	2.590	2.590	2.500	2.510	2.338	9,297,642
2025-01-27	2.540	2.630	2.540	2.590	2.413	58,547,551
2025-01-24	2.520	2.550	2.500	2.530	2.357	44,034,020
2025-01-23	2.540	2.590	2.500	2.520	2.348	48,224,059
2025-01-22	2.550	2.560	2.520	2.540	2.366	40,517,168
2025-01-21	2.530	2.570	2.500	2.540	2.366	58,760,102
2025-01-20	2.500	2.530	2.490	2.520	2.348	57,396,762
2025-01-17	2.540	2.540	2.480	2.500	2.329	87,352,148
2025-01-16	2.540	2.560	2.500	2.530	2.357	58,789,500
2025-01-15	2.540	2.560	2.520	2.540	2.366	44,743,352
2025-01-14	2.470	2.550	2.460	2.520	2.348	59,272,113
2025-01-13	2.440	2.490	2.400	2.470	2.301	56,656,168
2025-01-10	2.510	2.510	2.420	2.470	2.301	122,753,398
2025-01-09	2.550	2.550	2.500	2.510	2.338	69,050,492
2025-01-08	2.620	2.630	2.510	2.530	2.357	186,550,094
2025-01-07	2.710	2.710	2.630	2.650	2.469	70,809,633
2025-01-06	2.720	2.730	2.670	2.710	2.525	47,991,801
2025-01-03	2.730	2.750	2.700	2.720	2.534	56,960,930
2025-01-02	2.830	2.830	2.700	2.730	2.543	105,703,000
2024-12-31	2.780	2.850	2.750	2.850	2.655	59,483,152
2024-12-30	2.810	2.840	2.740	2.780	2.590	60,501,887
2024-12-27	2.800	2.820	2.720	2.810	2.618	99,983,992
2024-12-24	2.840	2.860	2.800	2.820	2.627	55,360,102
2024-12-23	2.780	2.870	2.750	2.830	2.636	77,931,047
2024-12-20	2.810	2.830	2.730	2.780	2.590	120,393,398
2024-12-19	2.870	2.880	2.800	2.820	2.627	57,510,273
2024-12-18	2.860	2.940	2.860	2.880	2.683	44,808,602
2024-12-17	2.840	2.920	2.830	2.860	2.664	71,702,461
2024-12-16	2.750	2.860	2.750	2.840	2.646	88,298,961
2024-12-13	2.770	2.790	2.730	2.770	2.580	68,965,828
2024-12-12	2.770	2.800	2.730	2.770	2.580	72,786,000
2024-12-11	2.740	2.820	2.740	2.770	2.580	58,477,859
2024-12-10	2.820	2.830	2.720	2.740	2.552	50,824,848
2024-12-09	2.690	2.770	2.690	2.770	2.580	58,322,262
2024-12-06	2.650	2.720	2.650	2.690	2.506	34,556,500
2024-12-05	2.660	2.690	2.640	2.650	2.469	46,236,047
2024-12-04	2.660	2.690	2.630	2.670	2.487	47,097,879
2024-12-03	2.590	2.690	2.580	2.670	2.487	67,210,867
2024-12-02	2.580	2.600	2.550	2.590	2.413	59,265,762
2024-11-29	2.590	2.600	2.550	2.580	2.403	43,963,000
2024-11-28	2.660	2.680	2.570	2.590	2.413	54,031,289
2024-11-27	2.630	2.670	2.600	2.660	2.478	41,039,129
2024-11-26	2.660	2.680	2.590	2.630	2.450	100,795,102
2024-11-25	2.770	2.790	2.640	2.660	2.478	166,299,016
2024-11-22	2.860	2.880	2.750	2.770	2.580	37,249,441
2024-11-21	2.800	2.880	2.800	2.840	2.646	48,523,559
2024-11-20	2.810	2.840	2.800	2.810	2.618	24,158,010
2024-11-19	2.830	2.830	2.770	2.800	2.608	36,148,000
2024-11-18	2.750	2.860	2.750	2.800	2.608	59,877,512
2024-11-15	2.690	2.770	2.690	2.740	2.552	61,588,113
2024-11-14	2.680	2.720	2.650	2.690	2.506	43,639,113
2024-11-13	2.650	2.750	2.650	2.710	2.525	41,962,578
2024-11-12	2.730	2.740	2.660	2.670	2.487	58,401,406
2024-11-11	2.760	2.760	2.700	2.740	2.552	87,667,188
2024-11-08	2.840	2.870	2.750	2.800	2.608	80,636,656
2024-11-07	2.810	2.850	2.770	2.840	2.646	40,919,770
2024-11-06	2.820	2.910	2.780	2.820	2.627	103,621,508

← NewerPage 8 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.