Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.380
-0.020 (-1.43%)
At close: Jan 30, 2026
Chaowei Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 196,000 |
| Dec 15, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 1,212,000 |
| Dec 12, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 2.21% | 335,000 |
| Dec 11, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 844,000 |
| Dec 10, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 568,000 |
| Dec 9, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 1,372,000 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 920,000 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 1,813,000 |
| Dec 4, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 198,000 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 663,000 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 297,000 |
| Dec 1, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 254,000 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 219,000 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 163,000 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 10,000 |
| Nov 25, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 445,000 |
| Nov 24, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 832,000 |
| Nov 21, 2025 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 1,863,000 |
| Nov 20, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 1,414,000 |
| Nov 19, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 352,000 |