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 $1,840.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,020.98, while $1000 invested 1 year ago would be worth $979.66. This corresponds to total returns of 84.08%, 102.1%, -2.03%, respectively, with annualized returns of 6.29%, 15.1%, -2.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 2.91 | 2.94 | 2.94 | 2.97 | 2.88 | 32.69M |
| July 22, 2026 | 2.89 | 2.91 | 2.91 | 2.93 | 2.87 | 55.67M |
| July 21, 2026 | 2.87 | 2.87 | 2.87 | 2.91 | 2.85 | 44.69M |
| July 20, 2026 | 2.73 | 2.88 | 2.88 | 2.88 | 2.72 | 64.24M |
| July 17, 2026 | 2.72 | 2.73 | 2.73 | 2.75 | 2.69 | 50.47M |
| July 16, 2026 | 2.72 | 2.72 | 2.72 | 2.75 | 2.7 | 29.31M |
| July 15, 2026 | 2.73 | 2.74 | 2.74 | 2.74 | 2.7 | 58.42M |
| July 14, 2026 | 2.75 | 2.72 | 2.72 | 2.77 | 2.7 | 39.56M |
| July 13, 2026 | 2.75 | 2.76 | 2.76 | 2.78 | 2.7 | 46.31M |
| July 10, 2026 | 2.73 | 2.75 | 2.75 | 2.78 | 2.68 | 39.25M |
| July 09, 2026 | 2.7 | 2.73 | 2.73 | 2.75 | 2.7 | 39.13M |
| July 08, 2026 | 2.64 | 2.74 | 2.74 | 2.74 | 2.61 | 40.93M |
| July 07, 2026 | 2.68 | 2.65 | 2.65 | 2.68 | 2.61 | 42.56M |
| July 06, 2026 | 2.71 | 2.68 | 2.68 | 2.74 | 2.65 | 53M |
| July 03, 2026 | 2.7 | 2.7 | 2.7 | 2.73 | 2.65 | 78.24M |
| July 02, 2026 | 2.73 | 2.72 | 2.72 | 2.74 | 2.68 | 48.98M |
| June 30, 2026 | 2.72 | 2.68 | 2.68 | 2.73 | 2.6 | 88.95M |
| June 29, 2026 | 2.71 | 2.72 | 2.72 | 2.74 | 2.66 | 23M |
| June 26, 2026 | 2.75 | 2.71 | 2.71 | 2.77 | 2.68 | 35.57M |
| June 25, 2026 | 2.78 | 2.76 | 2.76 | 2.8 | 2.72 | 35.29M |
| June 24, 2026 | 2.82 | 2.8 | 2.8 | 2.83 | 2.75 | 55.51M |
| June 23, 2026 | 2.83 | 2.82 | 2.82 | 2.87 | 2.79 | 35.42M |
| June 22, 2026 | 2.86 | 2.82 | 2.82 | 2.87 | 2.79 | 50.54M |
| June 18, 2026 | 2.91 | 2.87 | 2.87 | 2.92 | 2.83 | 83.57M |
| June 17, 2026 | 2.92 | 2.9 | 2.9 | 2.93 | 2.87 | 49.89M |
| June 16, 2026 | 3.01 | 2.94 | 2.94 | 3.02 | 2.92 | 56.49M |
| June 15, 2026 | 3.05 | 2.99 | 2.99 | 3.06 | 2.98 | 52.78M |
| June 12, 2026 | 3.01 | 3.05 | 3.05 | 3.07 | 3.01 | 42.55M |
| June 11, 2026 | 3.01 | 3.01 | 3.01 | 3.03 | 2.98 | 22.48M |
| June 10, 2026 | 3.05 | 3.03 | 3.03 | 3.05 | 2.95 | 60.89M |
| June 09, 2026 | 3.04 | 3.05 | 3.05 | 3.07 | 3 | 24.87M |
| June 08, 2026 | 3.05 | 3.04 | 3.04 | 3.07 | 3 | 29.19M |
| June 05, 2026 | 3.15 | 3.08 | 3.08 | 3.18 | 3.06 | 46.5M |
| June 04, 2026 | 3.15 | 3.17 | 3.17 | 3.23 | 3.13 | 45.87M |
| June 03, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | 31.93M |
| 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 |
AD
