CGN Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 2.760 | 2.830 | 2.730 | 2.820 | 2.627 | 65,167,762 |
| 2024-11-04 | 2.770 | 2.780 | 2.690 | 2.760 | 2.571 | 86,033,422 |
| 2024-11-01 | 2.790 | 2.820 | 2.750 | 2.770 | 2.580 | 63,724,711 |
| 2024-10-31 | 2.780 | 2.850 | 2.770 | 2.800 | 2.608 | 45,830,648 |
| 2024-10-30 | 2.830 | 2.840 | 2.750 | 2.780 | 2.590 | 54,035,441 |
| 2024-10-29 | 2.890 | 2.910 | 2.800 | 2.830 | 2.636 | 50,237,238 |
| 2024-10-28 | 2.830 | 2.880 | 2.780 | 2.880 | 2.683 | 71,079,047 |
| 2024-10-25 | 2.830 | 2.830 | 2.750 | 2.810 | 2.618 | 134,736,000 |
| 2024-10-24 | 2.880 | 2.890 | 2.770 | 2.830 | 2.636 | 115,570,797 |
| 2024-10-23 | 3.020 | 3.050 | 2.880 | 2.920 | 2.720 | 115,381,203 |
| 2024-10-22 | 2.980 | 3.060 | 2.960 | 3.020 | 2.813 | 60,386,070 |
| 2024-10-21 | 3.030 | 3.040 | 2.950 | 2.980 | 2.776 | 47,931,578 |
| 2024-10-18 | 2.950 | 3.030 | 2.940 | 3.000 | 2.795 | 71,443,570 |
| 2024-10-17 | 3.040 | 3.120 | 2.900 | 2.950 | 2.748 | 86,454,414 |
| 2024-10-16 | 2.940 | 3.020 | 2.940 | 2.960 | 2.757 | 46,791,551 |
| 2024-10-15 | 3.050 | 3.100 | 2.950 | 2.960 | 2.757 | 88,233,195 |
| 2024-10-14 | 3.130 | 3.180 | 3.030 | 3.060 | 2.851 | 102,710,094 |
| 2024-10-10 | 3.050 | 3.200 | 2.980 | 3.130 | 2.916 | 134,945,594 |
| 2024-10-09 | 3.080 | 3.090 | 2.940 | 2.990 | 2.785 | 111,175,695 |
| 2024-10-08 | 3.400 | 3.420 | 3.020 | 3.030 | 2.823 | 245,309,297 |
| 2024-10-07 | 3.230 | 3.440 | 3.230 | 3.420 | 3.186 | 89,984,805 |
| 2024-10-04 | 3.050 | 3.240 | 3.020 | 3.170 | 2.953 | 86,237,852 |
| 2024-10-03 | 3.020 | 3.070 | 2.970 | 3.040 | 2.832 | 80,357,266 |
| 2024-10-02 | 2.980 | 3.050 | 2.950 | 2.990 | 2.785 | 65,152,391 |
| 2024-09-30 | 3.050 | 3.060 | 2.820 | 3.000 | 2.795 | 369,396,469 |
| 2024-09-27 | 3.050 | 3.060 | 2.940 | 3.020 | 2.813 | 188,685,703 |
| 2024-09-26 | 3.100 | 3.120 | 3.000 | 3.040 | 2.832 | 120,953,695 |
| 2024-09-25 | 3.160 | 3.240 | 3.050 | 3.070 | 2.860 | 103,943,602 |
| 2024-09-24 | 3.050 | 3.140 | 3.010 | 3.100 | 2.888 | 78,944,195 |
| 2024-09-23 | 2.890 | 3.030 | 2.880 | 3.010 | 2.804 | 92,618,758 |
| 2024-09-20 | 2.930 | 2.940 | 2.790 | 2.860 | 2.664 | 138,987,297 |
| 2024-09-19 | 2.840 | 2.940 | 2.800 | 2.900 | 2.701 | 113,347,695 |
| 2024-09-17 | 2.790 | 2.830 | 2.770 | 2.820 | 2.627 | 19,476,020 |
| 2024-09-16 | 2.810 | 2.840 | 2.770 | 2.800 | 2.608 | 15,793,000 |
| 2024-09-13 | 2.740 | 2.850 | 2.730 | 2.810 | 2.618 | 76,000,633 |
| 2024-09-12 | 2.700 | 2.760 | 2.580 | 2.750 | 2.562 | 155,900,797 |
| 2024-09-11 | 2.810 | 2.810 | 2.610 | 2.690 | 2.506 | 176,224,984 |
| 2024-09-10 | 2.820 | 2.830 | 2.750 | 2.820 | 2.627 | 97,799,266 |
| 2024-09-09 | 2.930 | 2.930 | 2.750 | 2.800 | 2.608 | 208,750,594 |
| 2024-09-05 | 2.980 | 2.990 | 2.910 | 2.950 | 2.748 | 61,158,500 |
| 2024-09-04 | 3.000 | 3.000 | 2.920 | 2.950 | 2.748 | 91,151,883 |
| 2024-09-03 | 3.200 | 3.220 | 2.970 | 3.010 | 2.804 | 225,724,891 |
| 2024-09-02 | 3.200 | 3.200 | 3.130 | 3.200 | 2.981 | 54,417,754 |
| 2024-08-30 | 3.210 | 3.260 | 3.170 | 3.180 | 2.962 | 69,542,977 |
| 2024-08-29 | 3.410 | 3.410 | 3.220 | 3.220 | 3.000 | 78,166,305 |
| 2024-08-28 | 3.370 | 3.470 | 3.350 | 3.410 | 3.177 | 39,817,500 |
| 2024-08-27 | 3.370 | 3.420 | 3.310 | 3.380 | 3.149 | 35,376,367 |
| 2024-08-26 | 3.430 | 3.440 | 3.340 | 3.390 | 3.158 | 49,300,672 |
| 2024-08-23 | 3.540 | 3.540 | 3.400 | 3.460 | 3.223 | 52,533,219 |
| 2024-08-22 | 3.370 | 3.570 | 3.270 | 3.570 | 3.326 | 149,243,906 |
| 2024-08-21 | 3.360 | 3.390 | 3.290 | 3.390 | 3.158 | 41,316,688 |
| 2024-08-20 | 3.490 | 3.520 | 3.270 | 3.360 | 3.130 | 77,998,828 |
| 2024-08-19 | 3.300 | 3.420 | 3.300 | 3.410 | 3.177 | 66,771,648 |
| 2024-08-16 | 3.340 | 3.400 | 3.280 | 3.300 | 3.074 | 22,251,730 |
| 2024-08-15 | 3.300 | 3.350 | 3.270 | 3.340 | 3.111 | 33,739,359 |
| 2024-08-14 | 3.200 | 3.310 | 3.170 | 3.300 | 3.074 | 43,234,461 |
| 2024-08-13 | 3.220 | 3.250 | 3.190 | 3.220 | 3.000 | 29,127,811 |
| 2024-08-12 | 3.300 | 3.350 | 3.210 | 3.220 | 3.000 | 39,208,281 |
| 2024-08-09 | 3.290 | 3.330 | 3.270 | 3.290 | 3.065 | 47,901,312 |
| 2024-08-08 | 3.310 | 3.350 | 3.240 | 3.290 | 3.065 | 44,252,719 |
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.