CGN Power Co., Ltd. - 1816.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	2.65	2.72	2.72	2.73	2.63	75.65M
June 12, 2025	2.65	2.66	2.66	2.7	2.64	67.27M
June 11, 2025	2.66	2.65	2.65	2.66	2.63	39.32M
June 10, 2025	2.61	2.65	2.65	2.66	2.59	63.11M
June 09, 2025	2.62	2.61	2.61	2.64	2.59	53.98M
June 06, 2025	2.6	2.62	2.62	2.63	2.58	60.73M
June 05, 2025	2.6	2.59	2.59	2.62	2.58	41.1M
June 04, 2025	2.58	2.59	2.59	2.61	2.57	103.01M
June 03, 2025	2.55	2.55	2.55	2.57	2.53	55.49M
June 02, 2025	2.57	2.54	2.54	2.58	2.47	22.61M
May 30, 2025	2.59	2.57	2.57	2.6	2.57	31.35M
May 29, 2025	2.62	2.59	2.59	2.62	2.57	69.07M
May 28, 2025	2.63	2.62	2.62	2.64	2.59	48.91M
May 27, 2025	2.65	2.62	2.62	2.66	2.59	57.3M
May 26, 2025	2.58	2.65	2.65	2.71	2.58	157.17M
May 23, 2025	2.58	2.55	2.55	2.62	2.54	88.88M
May 22, 2025	2.67	2.61	2.51	2.67	2.59	141.16M
May 21, 2025	2.68	2.67	2.56	2.69	2.64	60.89M
May 20, 2025	2.58	2.66	2.55	2.67	2.57	97.83M
May 19, 2025	2.54	2.57	2.47	2.59	2.52	80.47M
May 16, 2025	2.55	2.53	2.43	2.55	2.52	26.37M
May 15, 2025	2.54	2.55	2.45	2.57	2.53	53.03M
May 14, 2025	2.53	2.53	2.43	2.54	2.5	36.22M
May 13, 2025	2.51	2.51	2.41	2.55	2.5	71.3M
May 12, 2025	2.47	2.51	2.41	2.52	2.47	54.13M
May 09, 2025	2.48	2.47	2.37	2.5	2.46	39.7M
May 08, 2025	2.48	2.46	2.36	2.5	2.46	32M
May 07, 2025	2.49	2.48	2.38	2.5	2.47	38.68M
May 06, 2025	2.46	2.48	2.38	2.49	2.46	22.26M
May 02, 2025	2.5	2.46	2.46	2.51	2.45	14.22M
April 30, 2025	2.47	2.47	2.47	2.49	2.45	54.66M
April 29, 2025	2.51	2.48	2.48	2.51	2.46	42.32M
April 28, 2025	2.55	2.51	2.51	2.61	2.5	131.57M
April 25, 2025	2.44	2.45	2.45	2.47	2.43	30.35M
April 24, 2025	2.47	2.43	2.43	2.48	2.42	94.3M
April 23, 2025	2.56	2.53	2.53	2.56	2.51	34.5M
April 22, 2025	2.55	2.55	2.55	2.58	2.53	34.22M
April 18, 2025	2.54	2.54	2.54	2.56	2.52	25.46M
April 17, 2025	2.54	2.54	2.54	2.56	2.52	25.35M
April 16, 2025	2.55	2.55	2.55	2.58	2.52	25.01M
April 15, 2025	2.58	2.57	2.57	2.59	2.54	42.32M
April 14, 2025	2.52	2.58	2.58	2.59	2.5	71.08M
April 11, 2025	2.49	2.5	2.5	2.52	2.47	51.79M
April 10, 2025	2.48	2.49	2.49	2.52	2.47	68.55M
April 09, 2025	2.4	2.46	2.46	2.48	2.35	93.62M
April 08, 2025	2.35	2.41	2.41	2.42	2.35	81.67M
April 07, 2025	2.47	2.33	2.33	2.48	2.31	189.7M
April 03, 2025	2.48	2.56	2.56	2.58	2.46	95.24M
April 02, 2025	2.51	2.5	2.5	2.53	2.49	45.97M
April 01, 2025	2.45	2.52	2.52	2.54	2.44	79.42M
March 31, 2025	2.45	2.43	2.43	2.48	2.42	72.44M
March 28, 2025	2.5	2.46	2.46	2.5	2.44	38.66M
March 27, 2025	2.55	2.5	2.5	2.55	2.47	57.61M
March 26, 2025	2.56	2.56	2.56	2.58	2.52	52.22M
March 25, 2025	2.55	2.57	2.57	2.6	2.52	45.05M
March 24, 2025	2.54	2.55	2.55	2.56	2.5	42.78M
March 21, 2025	2.58	2.55	2.55	2.61	2.52	55.53M
March 20, 2025	2.6	2.58	2.58	2.62	2.57	73.41M
March 19, 2025	2.54	2.59	2.59	2.6	2.52	85.02M
March 18, 2025	2.56	2.52	2.52	2.56	2.52	67.37M

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