CGN Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.300	3.355	3.275	3.320	3.320	107,167,144
2026-10-15	3.265	3.300	3.230	3.285	3.285	60,305,152
2026-10-14	3.250	3.340	3.235	3.265	3.265	94,014,461
2026-10-13	3.230	3.280	3.200	3.250	3.250	55,375,359
2026-10-12	3.200	3.295	3.180	3.255	3.255	135,131,234
2026-10-09	3.190	3.270	3.185	3.200	3.200	79,712,914
2026-10-08	3.100	3.210	3.005	3.200	3.200	114,431,320
2026-10-07	3.055	3.130	3.055	3.085	3.085	16,668,746
2026-10-06	3.040	3.065	3.020	3.040	3.040	7,266,033
2026-10-05	3.040	3.070	3.010	3.040	3.040	15,937,949
2026-10-02	3.085	3.085	3.000	3.040	3.040	23,607,672
2026-09-30	3.030	3.090	3.010	3.085	3.085	44,083,359
2026-09-29	3.035	3.065	3.005	3.035	3.035	41,160,645
2026-09-28	2.940	3.080	2.940	3.050	3.050	86,621,000
2026-09-25	2.945	2.960	2.890	2.940	2.940	15,116,306
2026-09-24	2.945	2.980	2.920	2.965	2.965	32,014,213
2026-09-23	2.955	2.960	2.920	2.940	2.940	20,594,252
2026-09-22	2.950	2.960	2.920	2.960	2.960	39,461,898
2026-09-21	2.980	3.010	2.940	2.950	2.950	28,392,117
2026-09-18	2.965	3.015	2.950	2.975	2.975	77,440,273
2026-09-17	3.005	3.005	2.960	2.985	2.985	36,125,031
2026-09-16	3.050	3.055	2.980	3.005	3.005	50,425,121
2026-09-15	3.060	3.060	3.005	3.035	3.035	50,988,777
2026-09-14	3.110	3.115	3.040	3.070	3.070	37,018,566
2026-09-11	3.105	3.105	3.040	3.065	3.065	56,051,457
2026-09-10	3.105	3.120	3.065	3.110	3.110	32,493,498
2026-09-09	3.090	3.105	3.045	3.105	3.105	37,206,288
2026-09-08	3.040	3.090	3.015	3.090	3.090	33,097,016
2026-09-07	3.125	3.125	3.030	3.040	3.040	26,593,432
2026-09-04	3.050	3.115	3.035	3.090	3.090	57,231,000
2026-09-03	3.020	3.110	3.020	3.050	3.050	79,597,258
2026-09-02	3.005	3.030	2.990	3.015	3.015	43,112,031
2026-09-01	3.035	3.055	3.000	3.005	3.005	39,417,098
2026-08-31	3.060	3.065	2.995	3.035	3.035	91,763,961
2026-08-28	2.995	3.065	2.970	3.055	3.055	31,207,645
2026-08-27	3.000	3.075	2.970	2.990	2.990	56,004,648
2026-08-26	2.840	3.020	2.835	3.005	3.005	93,037,000
2026-08-25	2.815	2.880	2.815	2.835	2.835	32,807,777
2026-08-24	2.870	2.900	2.800	2.815	2.815	33,640,719
2026-08-21	2.800	2.890	2.795	2.880	2.880	49,653,484
2026-08-20	2.780	2.840	2.780	2.805	2.805	36,463,680
2026-08-19	2.775	2.795	2.730	2.780	2.780	37,552,176
2026-08-18	2.790	2.790	2.765	2.775	2.775	19,154,863
2026-08-17	2.795	2.825	2.780	2.790	2.790	20,977,715
2026-08-14	2.820	2.820	2.785	2.795	2.795	24,942,852
2026-08-13	2.830	2.830	2.785	2.820	2.820	24,554,416
2026-08-12	2.875	2.875	2.795	2.820	2.820	28,204,096
2026-08-11	2.900	2.905	2.850	2.860	2.860	30,384,426
2026-08-10	2.850	2.890	2.830	2.870	2.870	41,131,000
2026-08-07	2.840	2.850	2.800	2.830	2.830	28,923,932
2026-08-06	2.870	2.890	2.815	2.840	2.840	44,939,465
2026-08-05	2.940	2.940	2.865	2.880	2.880	42,354,793
2026-08-04	2.995	3.000	2.910	2.935	2.935	25,785,906
2026-08-03	2.925	2.995	2.890	2.970	2.970	68,129,656
2026-07-31	2.910	2.920	2.870	2.890	2.890	23,944,496
2026-07-30	2.900	2.910	2.860	2.910	2.910	20,130,344
2026-07-29	2.880	2.920	2.860	2.900	2.900	25,362,523
2026-07-28	2.860	2.900	2.840	2.880	2.880	22,592,641
2026-07-27	2.890	2.900	2.830	2.860	2.860	19,069,832
2026-07-24	2.940	2.950	2.870	2.880	2.880	15,229,042

Page 1 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.