UK markets open in 6 hours 40 minutes

CGN Power Co., Ltd. (1816.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.520-0.110 (-4.18%)
At close: 04:08PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.6402.6402.5102.5202.52031,478,509
30 Apr 20242.6202.6702.6202.6302.63062,096,000
29 Apr 20242.6302.6402.5702.6202.62048,062,400
26 Apr 20242.7102.7402.6302.6402.64098,113,870
25 Apr 20242.6302.7702.6202.7302.730154,165,800
24 Apr 20242.6102.7202.6102.6402.64093,818,260
23 Apr 20242.6702.7002.6002.6102.61081,278,187
22 Apr 20242.7002.7702.6502.6702.67089,520,418
19 Apr 20242.6102.7302.5902.7002.700122,413,600
18 Apr 20242.6002.6602.5902.6102.610183,779,040
17 Apr 20242.5402.6502.5202.6002.600240,019,972
16 Apr 20242.5202.5802.5102.5402.540139,054,513
15 Apr 20242.4502.5702.4202.5302.530107,738,616
12 Apr 20242.5002.5102.4602.4602.46033,485,582
11 Apr 20242.4702.5202.4502.4902.49096,137,955
10 Apr 20242.4402.4802.4202.4702.47073,596,601
09 Apr 20242.4402.5002.4202.4402.44073,876,622
08 Apr 20242.3402.4502.3402.4202.42093,382,000
05 Apr 20242.3502.3602.3302.3402.3408,273,000
03 Apr 20242.3702.3702.3402.3502.35034,559,191
02 Apr 20242.3202.3902.3202.3602.36056,452,494
28 Mar 20242.3402.3402.2502.3202.32053,224,961
27 Mar 20242.3002.3302.2502.3302.33057,047,480
26 Mar 20242.3102.3402.2902.3102.31068,002,000
25 Mar 20242.3002.3302.2802.3002.30031,236,000
22 Mar 20242.3102.3302.2702.3102.31043,609,000
21 Mar 20242.3402.3402.3002.3102.31041,738,710
20 Mar 20242.3602.3602.3102.3402.34037,759,274
19 Mar 20242.3902.3902.3102.3402.34076,675,218
18 Mar 20242.3702.4302.3702.4002.40049,304,994
15 Mar 20242.3902.4302.3802.3902.390126,653,638
14 Mar 20242.4202.4302.3802.4102.41033,673,000
13 Mar 20242.3602.4402.3402.4202.42066,349,790
12 Mar 20242.3902.4002.3202.3602.360124,144,085
11 Mar 20242.4302.5002.3702.4002.40068,956,750
08 Mar 20242.4302.4502.3702.4302.43092,521,000
07 Mar 20242.4302.4702.4102.4302.43071,901,870
06 Mar 20242.4102.4502.3902.4302.43082,968,730
05 Mar 20242.4102.4302.3902.4102.41063,761,404
04 Mar 20242.3602.4502.3502.4102.410102,622,033
01 Mar 20242.3802.4102.3402.3602.36037,902,945
29 Feb 20242.3702.4102.3602.3802.38046,644,700
28 Feb 20242.3502.4102.3202.3702.37053,137,900
27 Feb 20242.3702.4002.3302.3602.36045,300,267
26 Feb 20242.4602.4702.3502.3802.38062,069,946
23 Feb 20242.4602.4802.4402.4602.46054,465,253
22 Feb 20242.4002.4702.3802.4602.46094,267,619
21 Feb 20242.4002.4402.3702.4002.40048,322,136
20 Feb 20242.3202.4202.3202.3902.390106,012,944
19 Feb 20242.2002.3402.2002.3302.33071,825,280
16 Feb 20242.1902.2102.1802.2002.20015,076,000
15 Feb 20242.2002.2302.1902.1902.1904,563,407
14 Feb 20242.2402.2402.1902.2102.21011,994,176
09 Feb 20242.2402.2402.2402.2402.240-
08 Feb 20242.2302.2702.2202.2502.25033,547,832
07 Feb 20242.2102.2502.1802.2302.23054,607,410
06 Feb 20242.1702.2202.1702.2102.21051,836,000
05 Feb 20242.1602.2002.1402.1802.18028,175,680
02 Feb 20242.1902.2202.1402.1602.16057,957,011
01 Feb 20242.1802.2102.1702.1902.19042,239,300
31 Jan 20242.1902.2402.1602.1902.19090,172,000
30 Jan 20242.2002.2402.1802.1902.19040,009,019
29 Jan 20242.2102.2602.2002.2202.22032,632,000
26 Jan 20242.2302.2402.2002.2102.21026,957,782
25 Jan 20242.2202.2502.1902.2402.24061,047,748
24 Jan 20242.1102.2402.1102.2202.22061,946,921
23 Jan 20242.0602.1202.0302.1102.11038,492,700
22 Jan 20242.1402.1402.0402.0402.04074,584,492
19 Jan 20242.1102.1402.1002.1402.14044,650,749
18 Jan 20242.1002.1402.0802.1102.11063,946,478
17 Jan 20242.1702.1702.0802.1002.10075,435,046
16 Jan 20242.1702.1902.1602.1702.17042,894,625
15 Jan 20242.1602.1602.1602.1602.160-
12 Jan 20242.0902.1802.0902.1702.17076,580,987
11 Jan 20242.0902.1302.0802.1002.10028,625,961
10 Jan 20242.1302.1402.0802.0902.09036,738,140
09 Jan 20242.1002.1302.0802.1302.13038,040,000
08 Jan 20242.1202.1302.0902.1002.10042,273,873
05 Jan 20242.0802.1502.0702.1202.12055,694,371
04 Jan 20242.0902.1002.0602.0802.08036,029,000
03 Jan 20242.0602.1002.0402.0902.09050,483,533
02 Jan 20242.0402.0902.0302.0602.06095,067,245
29 Dec 20231.9902.0401.9802.0402.04045,594,252
28 Dec 20231.9701.9901.9601.9901.99020,032,290
27 Dec 20231.9601.9801.9401.9701.97041,729,925
22 Dec 20231.9501.9701.9401.9601.96022,463,969
21 Dec 20231.9401.9601.9201.9601.96013,941,589
20 Dec 20231.9301.9601.9201.9401.94040,193,400
19 Dec 20231.9401.9501.9201.9401.94024,173,000
18 Dec 20231.9401.9601.9301.9401.94022,377,495
15 Dec 20231.9401.9501.9201.9501.95049,575,210
14 Dec 20231.9001.9301.8901.9301.93029,977,000
13 Dec 20231.8901.9101.8701.9001.90025,299,640
12 Dec 20231.8401.8901.8301.8901.89038,285,152
11 Dec 20231.8601.8601.8101.8401.84033,162,120
08 Dec 20231.8501.8701.8301.8601.86011,418,000
07 Dec 20231.8601.8601.8401.8501.85012,643,382
06 Dec 20231.8501.8701.8301.8701.87036,725,483
05 Dec 20231.8401.8701.8301.8701.87034,105,786
04 Dec 20231.8901.8901.8301.8401.84027,212,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...