CGN Power Co., Ltd. (1816.HK) HKSE
3.09
-0.03(-0.96%)
Currency In HKD
- 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 $1,974.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,166.67, while $1000 invested 1 year ago would be worth $1,223.53. This corresponds to total returns of 97.47%, 116.67%, 22.35%, respectively, with annualized returns of 7.04%, 16.71%, 22.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1816.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.18 | 3.12 | 3.12 | 3.19 | 3.11 | 42.06M |
| June 01, 2026 | 3.1 | 3.18 | 3.18 | 3.2 | 3.05 | 77.61M |
| May 29, 2026 | 3.02 | 3.1 | 3.1 | 3.14 | 3 | 101.68M |
| May 28, 2026 | 3.08 | 3.02 | 3.02 | 3.11 | 3 | 96.94M |
| May 27, 2026 | 3.1 | 3.08 | 3.08 | 3.14 | 3.06 | 48.09M |
| May 26, 2026 | 3.11 | 3.13 | 3.13 | 3.14 | 3.07 | 89.44M |
| May 22, 2026 | 3.21 | 3.11 | 3.11 | 3.21 | 3.09 | 94.64M |
| May 21, 2026 | 3.3 | 3.27 | 3.27 | 3.35 | 3.24 | 51.28M |
| May 20, 2026 | 3.42 | 3.3 | 3.3 | 3.42 | 3.28 | 60.18M |
| May 19, 2026 | 3.38 | 3.42 | 3.42 | 3.45 | 3.38 | 42.75M |
| May 18, 2026 | 3.37 | 3.38 | 3.38 | 3.39 | 3.33 | 32.36M |
| May 15, 2026 | 3.41 | 3.39 | 3.39 | 3.41 | 3.35 | 27.81M |
| May 14, 2026 | 3.49 | 3.41 | 3.41 | 3.49 | 3.39 | 40.85M |
| May 13, 2026 | 3.48 | 3.45 | 3.45 | 3.52 | 3.43 | 47.76M |
| May 12, 2026 | 3.52 | 3.47 | 3.47 | 3.53 | 3.45 | 38.85M |
| May 11, 2026 | 3.48 | 3.49 | 3.49 | 3.55 | 3.46 | 34.81M |
| May 08, 2026 | 3.38 | 3.46 | 3.46 | 3.54 | 3.36 | 39.94M |
| May 07, 2026 | 3.48 | 3.49 | 3.49 | 3.54 | 3.46 | 47.27M |
| May 06, 2026 | 3.49 | 3.47 | 3.47 | 3.52 | 3.41 | 41.97M |
| May 05, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.48 | 19.29M |
| May 04, 2026 | 3.52 | 3.58 | 3.58 | 3.6 | 3.5 | 71.63M |
| April 30, 2026 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 94.33M |
| April 29, 2026 | 3.49 | 3.44 | 3.44 | 3.49 | 3.4 | 72.86M |
| April 28, 2026 | 3.5 | 3.48 | 3.48 | 3.51 | 3.44 | 56.76M |
| April 27, 2026 | 3.39 | 3.48 | 3.48 | 3.51 | 3.36 | 71.48M |
| April 24, 2026 | 3.43 | 3.39 | 3.39 | 3.44 | 3.34 | 43.45M |
| April 23, 2026 | 3.43 | 3.43 | 3.43 | 3.45 | 3.4 | 19.29M |
| April 22, 2026 | 3.39 | 3.43 | 3.43 | 3.45 | 3.37 | 51.53M |
| April 21, 2026 | 3.36 | 3.38 | 3.38 | 3.42 | 3.31 | 62.99M |
| April 20, 2026 | 3.27 | 3.36 | 3.36 | 3.36 | 3.26 | 60.59M |
| April 17, 2026 | 3.33 | 3.25 | 3.25 | 3.33 | 3.22 | 46.24M |
| April 16, 2026 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 47.98M |
| April 15, 2026 | 3.44 | 3.33 | 3.33 | 3.44 | 3.31 | 122.93M |
| April 14, 2026 | 3.4 | 3.42 | 3.42 | 3.45 | 3.39 | 39.73M |
| April 13, 2026 | 3.37 | 3.39 | 3.39 | 3.39 | 3.32 | 55.3M |
| April 10, 2026 | 3.43 | 3.38 | 3.38 | 3.45 | 3.33 | 91.82M |
| April 09, 2026 | 3.43 | 3.46 | 3.46 | 3.46 | 3.37 | 36.63M |
| April 08, 2026 | 3.52 | 3.43 | 3.43 | 3.53 | 3.38 | 86.99M |
| April 02, 2026 | 3.5 | 3.52 | 3.52 | 3.52 | 3.46 | 53.53M |
| April 01, 2026 | 3.54 | 3.47 | 3.47 | 3.57 | 3.44 | 73.39M |
| March 31, 2026 | 3.57 | 3.52 | 3.52 | 3.57 | 3.45 | 87.51M |
| March 30, 2026 | 3.63 | 3.57 | 3.57 | 3.69 | 3.52 | 86.99M |
| March 27, 2026 | 3.65 | 3.61 | 3.61 | 3.68 | 3.56 | 110.95M |
| March 26, 2026 | 3.65 | 3.67 | 3.67 | 3.74 | 3.62 | 136.89M |
| March 25, 2026 | 3.54 | 3.74 | 3.74 | 3.77 | 3.52 | 320.97M |
| March 24, 2026 | 3.5 | 3.54 | 3.54 | 3.59 | 3.48 | 139.2M |
| March 23, 2026 | 3.43 | 3.49 | 3.49 | 3.63 | 3.37 | 376.11M |
| March 20, 2026 | 3.3 | 3.42 | 3.42 | 3.43 | 3.29 | 93.1M |
| March 19, 2026 | 3.29 | 3.3 | 3.3 | 3.34 | 3.26 | 54.94M |
| March 18, 2026 | 3.34 | 3.31 | 3.31 | 3.4 | 3.29 | 65.23M |
| March 17, 2026 | 3.4 | 3.35 | 3.35 | 3.42 | 3.31 | 52.11M |
| March 16, 2026 | 3.46 | 3.4 | 3.4 | 3.47 | 3.36 | 129.36M |
| March 13, 2026 | 3.51 | 3.46 | 3.46 | 3.53 | 3.4 | 142.24M |
| March 12, 2026 | 3.5 | 3.51 | 3.51 | 3.53 | 3.45 | 103.5M |
| March 11, 2026 | 3.25 | 3.47 | 3.47 | 3.47 | 3.25 | 148.75M |
| March 10, 2026 | 3.19 | 3.25 | 3.25 | 3.27 | 3.16 | 30.01M |
| March 09, 2026 | 3.24 | 3.19 | 3.19 | 3.27 | 3.14 | 85.46M |
| March 06, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.2 | 62.62M |
| March 05, 2026 | 3.13 | 3.22 | 3.22 | 3.24 | 3.13 | 88.42M |
| March 04, 2026 | 3.13 | 3.08 | 3.13 | 3.14 | 3.06 | 22.62M |
