China Longyuan Power Group Corporation Limited (HKG:0916)
Hong Kong · Delayed Price · Currency is HKD 6.83
+0.02 (0.29%)
Aug 22, 2025, 4:08 PM HKT
HKG:0916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.82 | 6.86 | 6.76 | 6.83 | 6.83 | 0.29% | 25,831,536 |
| Aug 21, 2025 | 6.86 | 6.93 | 6.75 | 6.81 | 6.81 | -0.87% | 39,439,872 |
| Aug 20, 2025 | 6.99 | 6.99 | 6.68 | 6.87 | 6.87 | -2.69% | 60,205,734 |
| Aug 19, 2025 | 7.07 | 7.17 | 7.05 | 7.06 | 7.06 | -0.14% | 22,591,400 |
| Aug 18, 2025 | 7.04 | 7.24 | 7.04 | 7.07 | 7.07 | 0.14% | 28,776,904 |
| Aug 15, 2025 | 6.99 | 7.08 | 6.90 | 7.06 | 7.06 | 1.00% | 13,518,758 |
| Aug 14, 2025 | 7.06 | 7.14 | 6.97 | 6.99 | 6.99 | -0.99% | 26,084,811 |
| Aug 13, 2025 | 7.07 | 7.13 | 7.01 | 7.06 | 7.06 | 0.43% | 22,753,483 |
| Aug 12, 2025 | 7.02 | 7.14 | 7.00 | 7.03 | 7.03 | 0.14% | 16,062,530 |
| Aug 11, 2025 | 7.02 | 7.07 | 6.97 | 7.02 | 7.02 | -0.28% | 12,397,321 |
| Aug 8, 2025 | 7.02 | 7.12 | 6.98 | 7.04 | 7.04 | 0.28% | 16,760,676 |
| Aug 7, 2025 | 6.98 | 7.04 | 6.90 | 7.02 | 7.02 | 1.01% | 18,093,140 |
| Aug 6, 2025 | 7.02 | 7.07 | 6.93 | 6.95 | 6.95 | -1.00% | 17,311,000 |
| Aug 5, 2025 | 6.96 | 7.06 | 6.91 | 7.02 | 7.02 | 0.57% | 12,683,864 |
| Aug 4, 2025 | 6.89 | 7.02 | 6.89 | 6.98 | 6.98 | -0.14% | 16,330,008 |
| Aug 1, 2025 | 7.10 | 7.11 | 6.94 | 6.99 | 6.99 | -1.41% | 13,778,953 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.04 | 7.09 | 7.09 | -2.88% | 27,162,316 |
| Jul 30, 2025 | 7.28 | 7.40 | 7.24 | 7.30 | 7.30 | 0.27% | 20,708,055 |
| Jul 29, 2025 | 7.29 | 7.31 | 7.16 | 7.28 | 7.28 | -0.14% | 15,509,236 |
| Jul 28, 2025 | 7.23 | 7.36 | 7.18 | 7.29 | 7.29 | 0.55% | 16,979,200 |
| Jul 25, 2025 | 7.38 | 7.41 | 7.20 | 7.25 | 7.25 | -2.03% | 15,916,648 |
| Jul 24, 2025 | 7.29 | 7.44 | 7.26 | 7.40 | 7.40 | 1.93% | 23,578,814 |
| Jul 23, 2025 | 7.40 | 7.47 | 7.24 | 7.26 | 7.26 | -1.76% | 26,477,019 |
| Jul 22, 2025 | 7.14 | 7.44 | 7.10 | 7.39 | 7.39 | 4.53% | 69,096,276 |
| Jul 21, 2025 | 6.90 | 7.08 | 6.90 | 7.07 | 7.07 | 2.91% | 39,495,914 |
| Jul 18, 2025 | 6.92 | 6.94 | 6.86 | 6.87 | 6.87 | 0.15% | 25,857,991 |
| Jul 17, 2025 | 6.97 | 6.98 | 6.83 | 6.86 | 6.86 | -1.01% | 38,417,345 |
| Jul 16, 2025 | 7.10 | 7.13 | 6.90 | 6.93 | 6.93 | -2.39% | 39,730,848 |
| Jul 15, 2025 | 7.17 | 7.18 | 7.02 | 7.10 | 7.10 | -0.70% | 29,965,087 |
| Jul 14, 2025 | 7.21 | 7.31 | 7.14 | 7.15 | 7.15 | -0.69% | 19,182,015 |
| Jul 11, 2025 | 7.19 | 7.29 | 7.17 | 7.20 | 7.20 | 0.42% | 12,251,649 |
| Jul 10, 2025 | 7.21 | 7.28 | 7.13 | 7.17 | 7.17 | -0.28% | 13,503,653 |
| Jul 9, 2025 | 7.36 | 7.36 | 7.13 | 7.19 | 7.19 | -2.18% | 25,690,988 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.29 | 7.35 | 7.35 | -1.87% | 23,708,311 |
| Jul 7, 2025 | 7.39 | 7.50 | 7.36 | 7.49 | 7.49 | 2.04% | 27,208,000 |
| Jul 4, 2025 | 7.26 | 7.37 | 7.23 | 7.34 | 7.34 | 1.10% | 15,026,096 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.14 | 7.26 | 7.26 | 0.83% | 16,145,890 |
| Jul 2, 2025 | 7.13 | 7.39 | 7.12 | 7.20 | 7.20 | 1.84% | 34,087,361 |
| Jun 30, 2025 | 6.83 | 7.16 | 6.73 | 7.07 | 7.07 | 3.51% | 35,254,158 |
| Jun 27, 2025 | 6.93 | 7.04 | 6.78 | 6.83 | 6.83 | -2.15% | 34,099,084 |
| Jun 26, 2025 | 6.91 | 7.08 | 6.91 | 6.98 | 6.98 | 0.58% | 18,997,933 |
| Jun 25, 2025 | 6.80 | 6.98 | 6.78 | 6.94 | 6.94 | 2.36% | 24,192,160 |
| Jun 24, 2025 | 6.76 | 6.93 | 6.76 | 6.78 | 6.78 | 1.04% | 28,782,750 |
| Jun 23, 2025 | 6.59 | 6.74 | 6.51 | 6.71 | 6.71 | -1.76% | 19,083,608 |
| Jun 20, 2025 | 6.78 | 6.83 | 6.72 | 6.83 | 6.58 | 0.89% | 29,845,573 |
| Jun 19, 2025 | 6.95 | 6.95 | 6.60 | 6.77 | 6.52 | -2.59% | 46,015,079 |
| Jun 18, 2025 | 6.98 | 7.04 | 6.90 | 6.95 | 6.70 | -0.29% | 21,584,895 |
| Jun 17, 2025 | 7.00 | 7.08 | 6.95 | 6.97 | 6.71 | -0.29% | 25,492,169 |
| Jun 16, 2025 | 6.88 | 6.99 | 6.80 | 6.99 | 6.73 | 1.45% | 23,821,480 |
| Jun 13, 2025 | 6.82 | 6.95 | 6.76 | 6.89 | 6.64 | 1.03% | 27,840,146 |