China Longyuan Power Group Corporation Limited (HKG:0916)
Hong Kong · Delayed Price · Currency is HKD 6.67
+0.03 (0.45%)
Dec 19, 2025, 10:25 AM HKT
HKG:0916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.62 | 6.66 | 6.58 | 6.63 | - | -0.45% | 4,542,410 |
| Dec 17, 2025 | 6.72 | 6.77 | 6.55 | 6.66 | 6.66 | -1.04% | 41,726,310 |
| Dec 16, 2025 | 6.82 | 6.84 | 6.66 | 6.73 | 6.73 | -1.32% | 19,337,050 |
| Dec 15, 2025 | 6.86 | 6.94 | 6.79 | 6.82 | 6.82 | -1.16% | 13,743,240 |
| Dec 12, 2025 | 6.85 | 6.90 | 6.81 | 6.90 | 6.90 | 1.32% | 13,096,240 |
| Dec 11, 2025 | 6.82 | 6.88 | 6.76 | 6.81 | 6.81 | -0.15% | 8,167,945 |
| Dec 10, 2025 | 6.74 | 6.82 | 6.68 | 6.82 | 6.82 | 1.19% | 9,860,332 |
| Dec 9, 2025 | 6.89 | 6.89 | 6.72 | 6.74 | 6.74 | -2.03% | 20,279,080 |
| Dec 8, 2025 | 6.89 | 6.95 | 6.86 | 6.88 | 6.88 | -0.15% | 11,258,350 |
| Dec 5, 2025 | 6.90 | 6.90 | 6.84 | 6.89 | 6.89 | - | 11,412,560 |
| Dec 4, 2025 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | 0.15% | 13,021,090 |
| Dec 3, 2025 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | -1.01% | 9,072,204 |
| Dec 2, 2025 | 6.91 | 7.01 | 6.88 | 6.95 | 6.95 | 0.29% | 9,928,816 |
| Dec 1, 2025 | 6.91 | 6.95 | 6.88 | 6.93 | 6.93 | 0.73% | 10,395,793 |
| Nov 28, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.88 | -0.86% | 6,279,135 |
| Nov 27, 2025 | 6.90 | 7.02 | 6.87 | 6.94 | 6.94 | 0.43% | 12,441,630 |
| Nov 26, 2025 | 6.93 | 7.03 | 6.91 | 6.91 | 6.91 | -0.29% | 7,069,000 |
| Nov 25, 2025 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 0.43% | 9,330,081 |
| Nov 24, 2025 | 6.85 | 6.93 | 6.81 | 6.90 | 6.90 | 1.17% | 12,544,860 |
| Nov 21, 2025 | 6.95 | 6.97 | 6.81 | 6.82 | 6.82 | -2.43% | 20,288,691 |
| Nov 20, 2025 | 7.06 | 7.07 | 6.98 | 6.99 | 6.99 | -0.29% | 12,485,620 |
| Nov 19, 2025 | 7.08 | 7.09 | 6.96 | 7.01 | 7.01 | -0.99% | 13,280,590 |
| Nov 18, 2025 | 7.16 | 7.16 | 6.99 | 7.08 | 7.08 | -1.12% | 17,350,220 |
| Nov 17, 2025 | 7.23 | 7.26 | 7.11 | 7.16 | 7.16 | -0.97% | 18,163,640 |
| Nov 14, 2025 | 7.34 | 7.37 | 7.22 | 7.23 | 7.23 | -2.17% | 15,396,520 |
| Nov 13, 2025 | 7.38 | 7.41 | 7.30 | 7.39 | 7.39 | -0.27% | 16,358,170 |
| Nov 12, 2025 | 7.44 | 7.49 | 7.38 | 7.41 | 7.41 | -0.40% | 13,305,350 |
| Nov 11, 2025 | 7.52 | 7.55 | 7.40 | 7.44 | 7.44 | -0.53% | 15,735,860 |
| Nov 10, 2025 | 7.45 | 7.52 | 7.41 | 7.48 | 7.48 | 0.13% | 9,974,000 |
| Nov 7, 2025 | 7.51 | 7.58 | 7.42 | 7.47 | 7.47 | -0.53% | 14,789,340 |
| Nov 6, 2025 | 7.33 | 7.52 | 7.33 | 7.51 | 7.51 | 2.88% | 24,520,760 |
| Nov 5, 2025 | 7.14 | 7.33 | 7.08 | 7.30 | 7.30 | 1.11% | 18,845,220 |
| Nov 4, 2025 | 7.16 | 7.34 | 7.14 | 7.22 | 7.22 | -0.41% | 26,598,670 |
| Nov 3, 2025 | 7.21 | 7.27 | 7.14 | 7.25 | 7.14 | 0.69% | 19,321,880 |
| Oct 31, 2025 | 7.33 | 7.37 | 7.17 | 7.20 | 7.09 | -2.70% | 29,318,440 |
| Oct 30, 2025 | 7.37 | 7.51 | 7.31 | 7.40 | 7.29 | -0.80% | 32,671,990 |
| Oct 28, 2025 | 7.59 | 7.61 | 7.41 | 7.46 | 7.35 | -1.45% | 31,022,730 |
| Oct 27, 2025 | 7.52 | 7.59 | 7.39 | 7.57 | 7.46 | 1.34% | 38,928,080 |
| Oct 24, 2025 | 7.52 | 7.52 | 7.40 | 7.47 | 7.36 | -0.13% | 14,111,080 |
| Oct 23, 2025 | 7.52 | 7.53 | 7.33 | 7.48 | 7.37 | -0.66% | 22,701,180 |
| Oct 22, 2025 | 7.62 | 7.62 | 7.47 | 7.53 | 7.42 | -1.18% | 21,702,320 |
| Oct 21, 2025 | 7.70 | 7.73 | 7.56 | 7.62 | 7.50 | -0.39% | 28,161,820 |
| Oct 20, 2025 | 7.82 | 7.88 | 7.53 | 7.65 | 7.53 | -3.41% | 70,634,790 |
| Oct 17, 2025 | 8.26 | 8.29 | 7.86 | 7.92 | 7.80 | -4.23% | 109,455,000 |
| Oct 16, 2025 | 8.27 | 8.38 | 8.07 | 8.27 | 8.14 | 0.73% | 30,606,300 |
| Oct 15, 2025 | 8.29 | 8.29 | 8.08 | 8.21 | 8.09 | 0.61% | 31,455,600 |
| Oct 14, 2025 | 8.41 | 8.66 | 8.12 | 8.16 | 8.04 | -2.97% | 38,620,210 |
| Oct 13, 2025 | 8.00 | 8.56 | 7.91 | 8.41 | 8.28 | 2.56% | 54,714,180 |
| Oct 10, 2025 | 8.51 | 8.52 | 8.16 | 8.20 | 8.08 | -3.64% | 26,807,120 |
| Oct 9, 2025 | 8.22 | 8.54 | 8.15 | 8.51 | 8.38 | 3.40% | 36,014,230 |