CGN Power Co., Ltd. (1816.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1816.HK Historical Return
If you invested $1000 in CGN Power Co., Ltd. (1816.HK) 10 years ago, it would be worth $2,094.94 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,798.91, while $1000 invested 1 year ago would be worth $1,037.62. This corresponds to total returns of 109.49%, 79.89%, 3.76%, respectively, with annualized returns of 7.68%, 12.45%, 3.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1816.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.33 | 3.31 | 3.31 | 3.36 | 3.29 | 59.4M |
| October 20, 2026 | 3.35 | 3.32 | 3.32 | 3.45 | 3.3 | 133.13M |
| October 16, 2026 | 3.3 | 3.32 | 3.32 | 3.36 | 3.28 | 107.2M |
| October 15, 2026 | 3.27 | 3.29 | 3.29 | 3.3 | 3.23 | 58.77M |
| October 14, 2026 | 3.25 | 3.27 | 3.27 | 3.34 | 3.24 | 91.5M |
| October 13, 2026 | 3.23 | 3.25 | 3.25 | 3.28 | 3.2 | 51.95M |
| October 12, 2026 | 3.2 | 3.26 | 3.26 | 3.3 | 3.18 | 133.21M |
| October 09, 2026 | 3.19 | 3.2 | 3.2 | 3.27 | 3.19 | 79.71M |
| October 08, 2026 | 3.1 | 3.2 | 3.2 | 3.21 | 3.01 | 109.65M |
| October 07, 2026 | 3.06 | 3.09 | 3.09 | 3.13 | 3.06 | 16.15M |
| October 06, 2026 | 3.04 | 3.04 | 3.04 | 3.07 | 3.02 | 6.43M |
| October 05, 2026 | 3.04 | 3.04 | 3.04 | 3.07 | 3.01 | 14.77M |
| October 02, 2026 | 3.09 | 3.04 | 3.04 | 3.09 | 3 | 22.52M |
| September 30, 2026 | 3.03 | 3.09 | 3.09 | 3.09 | 3.01 | 38.14M |
| September 29, 2026 | 3.04 | 3.04 | 3.04 | 3.07 | 3.01 | 41.18M |
| September 28, 2026 | 2.94 | 3.05 | 3.05 | 3.08 | 2.94 | 86.63M |
| September 25, 2026 | 2.95 | 2.94 | 2.94 | 2.96 | 2.89 | 14.57M |
| September 24, 2026 | 2.95 | 2.97 | 2.97 | 2.98 | 2.92 | 32.06M |
| September 23, 2026 | 2.95 | 2.94 | 2.94 | 2.96 | 2.92 | 20.63M |
| September 22, 2026 | 2.95 | 2.96 | 2.96 | 2.96 | 2.92 | 39.46M |
| September 21, 2026 | 2.98 | 2.95 | 2.95 | 3.01 | 2.94 | 28.4M |
| September 18, 2026 | 2.97 | 2.98 | 2.98 | 3.02 | 2.95 | 77.67M |
| September 17, 2026 | 3.01 | 2.99 | 2.99 | 3.01 | 2.96 | 35.1M |
| September 16, 2026 | 3.05 | 3.01 | 3.01 | 3.06 | 2.98 | 50.46M |
| September 15, 2026 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 50.1M |
| September 11, 2026 | 3.11 | 3.07 | 3.07 | 3.11 | 3.04 | 56.06M |
| September 10, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.07 | 29.66M |
| September 09, 2026 | 3.09 | 3.11 | 3.11 | 3.11 | 3.05 | 37.21M |
| September 08, 2026 | 3.04 | 3.09 | 3.09 | 3.09 | 3.02 | 33.16M |
| September 07, 2026 | 3.13 | 3.04 | 3.04 | 3.13 | 3.03 | 26.04M |
| September 04, 2026 | 3.05 | 3.09 | 3.09 | 3.12 | 3.04 | 57.24M |
| September 03, 2026 | 3.02 | 3.05 | 3.05 | 3.11 | 3.02 | 78.13M |
| September 02, 2026 | 3.01 | 3.02 | 3.02 | 3.03 | 2.99 | 40.51M |
| September 01, 2026 | 3.04 | 3.01 | 3.01 | 3.06 | 3 | 35.44M |
| August 31, 2026 | 3.06 | 3.04 | 3.04 | 3.07 | 3 | 91.78M |
| August 28, 2026 | 3 | 3.06 | 3.06 | 3.07 | 2.97 | 29.47M |
| August 27, 2026 | 3 | 2.99 | 2.99 | 3.08 | 2.97 | 53.63M |
| August 26, 2026 | 2.84 | 3.01 | 3.01 | 3.02 | 2.84 | 91.59M |
| August 25, 2026 | 2.82 | 2.84 | 2.84 | 2.88 | 2.82 | 32.2M |
| August 24, 2026 | 2.87 | 2.82 | 2.82 | 2.9 | 2.8 | 33.68M |
| August 21, 2026 | 2.8 | 2.88 | 2.88 | 2.89 | 2.8 | 49.65M |
| August 20, 2026 | 2.78 | 2.81 | 2.81 | 2.84 | 2.78 | 36.46M |
| August 19, 2026 | 2.78 | 2.78 | 2.78 | 2.8 | 2.73 | 37.55M |
| August 18, 2026 | 2.79 | 2.78 | 2.78 | 2.79 | 2.77 | 17.19M |
| August 17, 2026 | 2.8 | 2.79 | 2.79 | 2.83 | 2.78 | 20.98M |
| August 14, 2026 | 2.82 | 2.8 | 2.8 | 2.82 | 2.79 | 23.82M |
| August 13, 2026 | 2.83 | 2.82 | 2.82 | 2.83 | 2.79 | 21.42M |
| August 12, 2026 | 2.88 | 2.82 | 2.82 | 2.88 | 2.8 | 28.23M |
| August 11, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.85 | 30.39M |
| August 10, 2026 | 2.85 | 2.87 | 2.87 | 2.89 | 2.83 | 41.23M |
| August 07, 2026 | 2.84 | 2.83 | 2.83 | 2.85 | 2.8 | 27.49M |
| August 06, 2026 | 2.87 | 2.84 | 2.84 | 2.89 | 2.82 | 43.43M |
| August 05, 2026 | 2.94 | 2.88 | 2.88 | 2.94 | 2.87 | 42.36M |
| August 04, 2026 | 3 | 2.94 | 2.94 | 3 | 2.91 | 24.3M |
| August 03, 2026 | 2.93 | 2.97 | 2.97 | 3 | 2.89 | 66.72M |
| July 31, 2026 | 2.91 | 2.89 | 2.89 | 2.92 | 2.87 | 23.95M |
| July 30, 2026 | 2.9 | 2.91 | 2.91 | 2.91 | 2.86 | 17.32M |
| July 29, 2026 | 2.88 | 2.9 | 2.9 | 2.92 | 2.86 | 23.41M |
| July 28, 2026 | 2.86 | 2.88 | 2.88 | 2.9 | 2.84 | 22.62M |
| July 27, 2026 | 2.89 | 2.86 | 2.86 | 2.9 | 2.83 | 17.67M |
AD
