China Longyuan Power Group Corporation Limited (HKG:0916)
Hong Kong · Delayed Price · Currency is HKD 5.49
-0.06 (-0.99%)
Aug 7, 2026, 4:08 PM HKT
HKG:0916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.54 | 5.54 | 5.49 | 5.51 | - | -0.72% | 3,950,634 |
| Aug 6, 2026 | 5.59 | 5.65 | 5.47 | 5.55 | 5.55 | -1.25% | 14,551,000 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.51 | 5.62 | 5.62 | -0.62% | 16,710,050 |
| Aug 4, 2026 | 5.74 | 5.78 | 5.57 | 5.65 | 5.65 | -1.48% | 20,165,000 |
| Aug 3, 2026 | 5.77 | 5.90 | 5.71 | 5.74 | 5.74 | -0.61% | 18,332,730 |
| Jul 31, 2026 | 5.77 | 5.80 | 5.74 | 5.77 | 5.77 | - | 13,068,345 |
| Jul 30, 2026 | 5.78 | 5.83 | 5.71 | 5.77 | 5.77 | -0.17% | 15,379,113 |
| Jul 29, 2026 | 5.74 | 5.80 | 5.71 | 5.78 | 5.78 | 1.23% | 11,785,000 |
| Jul 28, 2026 | 5.79 | 5.79 | 5.64 | 5.71 | 5.71 | -0.52% | 11,753,822 |
| Jul 27, 2026 | 5.70 | 5.78 | 5.68 | 5.74 | 5.74 | 0.70% | 11,650,000 |
| Jul 24, 2026 | 5.76 | 5.79 | 5.66 | 5.70 | 5.70 | -1.72% | 18,560,888 |
| Jul 23, 2026 | 5.64 | 5.82 | 5.64 | 5.80 | 5.80 | 2.65% | 19,421,962 |
| Jul 22, 2026 | 5.57 | 5.71 | 5.52 | 5.65 | 5.65 | 1.62% | 19,231,588 |
| Jul 21, 2026 | 5.56 | 5.62 | 5.50 | 5.56 | 5.56 | 0.36% | 19,535,540 |
| Jul 20, 2026 | 5.32 | 5.55 | 5.27 | 5.54 | 5.54 | 4.73% | 27,366,400 |
| Jul 17, 2026 | 5.44 | 5.45 | 5.21 | 5.29 | 5.29 | -2.94% | 46,471,294 |
| Jul 16, 2026 | 5.35 | 5.45 | 5.27 | 5.45 | 5.45 | 2.06% | 26,295,000 |
| Jul 15, 2026 | 5.24 | 5.38 | 5.19 | 5.34 | 5.34 | 1.33% | 20,155,278 |
| Jul 14, 2026 | 5.19 | 5.28 | 5.12 | 5.27 | 5.27 | 1.54% | 18,339,216 |
| Jul 13, 2026 | 5.16 | 5.21 | 5.05 | 5.19 | 5.19 | -0.38% | 20,640,963 |
| Jul 10, 2026 | 5.15 | 5.28 | 5.06 | 5.21 | 5.21 | 2.16% | 20,655,790 |
| Jul 9, 2026 | 5.11 | 5.19 | 5.05 | 5.10 | 5.10 | -0.20% | 20,123,773 |
| Jul 8, 2026 | 5.06 | 5.12 | 4.99 | 5.11 | 5.11 | 1.59% | 28,333,853 |
| Jul 7, 2026 | 5.22 | 5.22 | 4.98 | 5.03 | 5.03 | -3.64% | 30,923,250 |
| Jul 6, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | 0.19% | 19,493,578 |
| Jul 3, 2026 | 5.02 | 5.22 | 4.98 | 5.21 | 5.21 | 3.78% | 19,093,025 |
| Jul 2, 2026 | 5.07 | 5.16 | 4.98 | 5.02 | 5.02 | 0.40% | 40,164,310 |
| Jun 30, 2026 | 5.18 | 5.21 | 4.95 | 5.00 | 5.00 | -3.85% | 42,363,852 |
| Jun 29, 2026 | 5.36 | 5.36 | 5.09 | 5.20 | 5.20 | -1.70% | 26,340,320 |
| Jun 26, 2026 | 5.17 | 5.46 | 5.17 | 5.29 | 5.29 | 2.32% | 54,581,259 |
| Jun 25, 2026 | 5.24 | 5.24 | 5.05 | 5.17 | 5.17 | -1.15% | 22,361,625 |
| Jun 24, 2026 | 5.31 | 5.31 | 5.15 | 5.23 | 5.23 | -1.51% | 21,534,180 |
| Jun 23, 2026 | 5.36 | 5.42 | 5.27 | 5.31 | 5.31 | -0.38% | 33,088,844 |
| Jun 22, 2026 | 5.35 | 5.35 | 5.20 | 5.33 | 5.33 | 0.38% | 45,322,870 |
| Jun 18, 2026 | 5.63 | 5.63 | 5.25 | 5.31 | 5.31 | -5.68% | 65,083,860 |
| Jun 17, 2026 | 5.74 | 5.77 | 5.61 | 5.63 | 5.63 | -1.57% | 29,581,230 |
| Jun 16, 2026 | 6.04 | 6.04 | 5.72 | 5.72 | 5.72 | -5.30% | 65,808,250 |
| Jun 15, 2026 | 6.07 | 6.13 | 6.01 | 6.04 | 6.04 | -0.17% | 18,407,352 |
| Jun 12, 2026 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | 0.83% | 18,431,610 |
| Jun 11, 2026 | 6.15 | 6.15 | 5.96 | 6.00 | 6.00 | -2.76% | 34,484,090 |
| Jun 10, 2026 | 6.30 | 6.30 | 6.06 | 6.17 | 6.17 | -1.59% | 31,485,850 |
| Jun 9, 2026 | 6.37 | 6.37 | 6.18 | 6.27 | 6.27 | -1.42% | 17,893,092 |
| Jun 8, 2026 | 6.30 | 6.58 | 6.21 | 6.36 | 6.36 | -0.63% | 25,035,444 |
| Jun 5, 2026 | 6.67 | 6.71 | 6.38 | 6.40 | 6.40 | -4.33% | 21,783,330 |
| Jun 4, 2026 | 6.77 | 6.94 | 6.67 | 6.69 | 6.69 | -1.18% | 24,193,990 |
| Jun 3, 2026 | 6.78 | 6.83 | 6.62 | 6.77 | 6.77 | -0.15% | 18,977,120 |
| Jun 2, 2026 | 6.77 | 6.81 | 6.65 | 6.78 | 6.78 | 0.15% | 15,072,000 |
| Jun 1, 2026 | 6.78 | 6.85 | 6.56 | 6.77 | 6.77 | - | 43,864,810 |
| May 29, 2026 | 6.49 | 6.92 | 6.44 | 6.77 | 6.77 | 4.64% | 67,524,259 |
| May 28, 2026 | 6.45 | 6.62 | 6.38 | 6.47 | 6.47 | 0.31% | 43,202,250 |