Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.010 (0.74%)
Mar 5, 2026, 3:42 PM HKT
Chaowei Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.88% | 473,000 |
| Mar 3, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 277,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 1,284,000 |
| Feb 27, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 259,000 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 258,000 |
| Feb 25, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 425,000 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 56,000 |
| Feb 23, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 487,000 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 121,000 |
| Feb 16, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 745,000 |
| Feb 13, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 870,000 |
| Feb 12, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,115,000 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 300,000 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 400,000 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 368,000 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 305,000 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 18,000 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 290,000 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 60,000 |
| Feb 2, 2026 | 1.40 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 1,532,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 935,000 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 267,000 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 398,000 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 437,000 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 471,000 |
| Jan 23, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 823,000 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 562,000 |
| Jan 21, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 38,000 |
| Jan 20, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 284,000 |
| Jan 19, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 226,000 |
| Jan 16, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 183,000 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 731,000 |
| Jan 14, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 714,000 |
| Jan 13, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 622,000 |
| Jan 12, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 1,217,000 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 942,000 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,205,000 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 528,000 |
| Jan 6, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 767,000 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 533,000 |
| Jan 2, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 402,000 |
| Dec 31, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 781,000 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | - | 815,000 |
| Dec 29, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 651,000 |
| Dec 24, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 452,000 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 226,000 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 404,000 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 189,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 220,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 339,000 |