CGN Power Co., Ltd. (1816.HK) HKSE
3.46
-0.05(-1.42%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.46
-0.05(-1.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3.08 | 3.14 | 3.06 | 22.62M |
| March 03, 2026 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 47.83M |
| March 02, 2026 | 3.14 | 3.17 | 3.17 | 3.21 | 3.11 | 105.62M |
| February 27, 2026 | 3.16 | 3.14 | 3.14 | 3.19 | 3.11 | 71.4M |
| February 26, 2026 | 3.18 | 3.14 | 3.14 | 3.18 | 3.13 | 45.37M |
| February 25, 2026 | 3.27 | 3.18 | 3.18 | 3.29 | 3.17 | 38.71M |
| February 24, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.18 | 43.22M |
| February 23, 2026 | 3.18 | 3.27 | 3.27 | 3.3 | 3.18 | 39.32M |
| February 20, 2026 | 3.14 | 3.16 | 0 | 3.2 | 3.09 | 28.5M |
| February 16, 2026 | 3.09 | 3.12 | 0 | 3.13 | 3.06 | 4.72M |
| February 13, 2026 | 3.13 | 3.09 | 0 | 3.13 | 3.06 | 28.47M |
| February 12, 2026 | 3.15 | 3.13 | 0 | 3.16 | 3.11 | 22.84M |
| February 11, 2026 | 3.13 | 3.14 | 0 | 3.14 | 3.1 | 15.43M |
| February 10, 2026 | 3.15 | 3.12 | 0 | 3.16 | 3.1 | 18.54M |
| February 09, 2026 | 3.11 | 3.14 | 0 | 3.14 | 3.09 | 44.46M |
| February 06, 2026 | 3.14 | 3.11 | 0 | 3.17 | 3.09 | 70.09M |
| February 05, 2026 | 3.17 | 3.16 | 0 | 3.17 | 3.1 | 54.62M |
| February 04, 2026 | 3.18 | 3.17 | 0 | 3.23 | 3.15 | 58.61M |
| February 03, 2026 | 3.19 | 3.18 | 0 | 3.23 | 3.16 | 39.87M |
| February 02, 2026 | 3.28 | 3.18 | 0 | 3.28 | 3.14 | 110.83M |
| January 30, 2026 | 3.23 | 3.26 | 0 | 3.27 | 3.18 | 88.65M |
| January 29, 2026 | 3.21 | 3.22 | 0 | 3.23 | 3.17 | 41.53M |
| January 28, 2026 | 3.13 | 3.2 | 0 | 3.2 | 3.09 | 61.59M |
| January 27, 2026 | 3.12 | 3.11 | 0 | 3.15 | 3.08 | 33.31M |
| January 26, 2026 | 3.14 | 3.12 | 0 | 3.15 | 3.09 | 43.95M |
| January 23, 2026 | 3.19 | 3.12 | 0 | 3.19 | 3.09 | 46.59M |
| January 22, 2026 | 3.11 | 3.17 | 0 | 3.19 | 3.1 | 51.23M |
| January 21, 2026 | 3.11 | 3.1 | 0 | 3.12 | 3.08 | 33.17M |
| January 20, 2026 | 3.13 | 3.12 | 0 | 3.16 | 3.08 | 39.97M |
| January 19, 2026 | 3.07 | 3.13 | 0 | 3.16 | 3.06 | 50.74M |
| January 16, 2026 | 3.02 | 3.08 | 0 | 3.1 | 3.02 | 59.81M |
| January 15, 2026 | 3.01 | 3.02 | 0 | 3.06 | 2.97 | 43.39M |
| January 14, 2026 | 3.1 | 3.01 | 0 | 3.1 | 2.98 | 114.3M |
| January 13, 2026 | 3.12 | 3.12 | 0 | 3.16 | 3.09 | 40.49M |
| January 12, 2026 | 3.07 | 3.12 | 0 | 3.12 | 3.03 | 42.59M |
| January 09, 2026 | 3.07 | 3.07 | 0 | 3.08 | 3.03 | 43.34M |
| January 08, 2026 | 2.95 | 3.07 | 0 | 3.07 | 2.95 | 84.7M |
| January 07, 2026 | 3 | 2.95 | 0 | 3.04 | 2.93 | 90.39M |
| January 06, 2026 | 3.03 | 3 | 0 | 3.05 | 2.97 | 79.73M |
| January 05, 2026 | 2.96 | 3.01 | 0 | 3.03 | 2.95 | 75.94M |
| January 02, 2026 | 2.93 | 2.96 | 0 | 2.97 | 2.93 | 8.7M |
| December 31, 2025 | 2.92 | 2.93 | 0 | 2.95 | 2.92 | 27.83M |
| December 30, 2025 | 3 | 2.92 | 0 | 3 | 2.91 | 79.45M |
| December 29, 2025 | 3.02 | 3 | 0 | 3.02 | 2.96 | 67.47M |
| December 24, 2025 | 2.95 | 3.01 | 0 | 3.01 | 2.94 | 30.03M |
| December 23, 2025 | 2.95 | 2.95 | 0 | 2.99 | 2.94 | 19.91M |
| December 22, 2025 | 2.98 | 2.93 | 0 | 3.05 | 2.93 | 54.93M |
| December 19, 2025 | 2.95 | 2.93 | 0 | 2.99 | 2.93 | 80.61M |
| December 18, 2025 | 2.91 | 2.95 | 0 | 2.96 | 2.89 | 40.45M |
| December 17, 2025 | 2.9 | 2.9 | 0 | 2.91 | 2.87 | 32.88M |
| December 16, 2025 | 2.95 | 2.91 | 0 | 2.96 | 2.86 | 47.06M |
| December 15, 2025 | 2.93 | 2.94 | 0 | 2.97 | 2.91 | 58.67M |
| December 12, 2025 | 2.91 | 2.93 | 0 | 2.94 | 2.88 | 37.92M |