Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.420
+0.010 (0.71%)
Oct 24, 2025, 3:56 PM HKT
Chaowei Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 250,000 |
| Oct 23, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 567,000 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 675,000 |
| Oct 21, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 185,000 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | - | 284,000 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 889,000 |
| Oct 16, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 366,000 |
| Oct 15, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 589,000 |
| Oct 14, 2025 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 638,000 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | 0.68% | 2,085,000 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -4.55% | 1,481,000 |
| Oct 9, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 451,123 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 516,000 |
| Oct 6, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | - | 915,000 |
| Oct 3, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | - | 2,201,000 |
| Oct 2, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 2,252,000 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,217,000 |
| Sep 29, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | 3.45% | 4,697,000 |
| Sep 26, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 739,000 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,193,000 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 182,000 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 754,000 |
| Sep 22, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 773,000 |
| Sep 19, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | - | 1,180,000 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 1,371,000 |
| Sep 17, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 1,163,000 |
| Sep 16, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 874,000 |
| Sep 15, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 1,465,000 |
| Sep 12, 2025 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 896,000 |
| Sep 11, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 683,000 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 1,542,000 |
| Sep 9, 2025 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -3.23% | 3,413,000 |
| Sep 8, 2025 | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | 4.73% | 7,786,000 |
| Sep 5, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 1.37% | 3,155,000 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 691,000 |
| Sep 3, 2025 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 581,000 |
| Sep 2, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 667,360 |
| Sep 1, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 1,216,000 |
| Aug 29, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -1.41% | 3,133,000 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 418,000 |
| Aug 27, 2025 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 1,629,000 |
| Aug 26, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 640,000 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 291,000 |
| Aug 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 368,000 |
| Aug 21, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 373,000 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 1,443,000 |
| Aug 19, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 1,912,000 |
| Aug 18, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 1,220,000 |
| Aug 15, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 1,817,000 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 1,008,000 |