Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.335
-0.015 (-1.11%)
Aug 3, 2026, 2:51 PM HKT
Chaowei Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 411,000 |
| Jul 30, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 822,000 |
| Jul 29, 2026 | 1.34 | 1.40 | 1.30 | 1.37 | 1.37 | 2.24% | 1,546,000 |
| Jul 28, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.88% | 1,367,000 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 1,227,000 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 493,000 |
| Jul 23, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 298,000 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 322,000 |
| Jul 21, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 585,000 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 183,000 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 733,000 |
| Jul 16, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 1,233,000 |
| Jul 15, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | - | 538,000 |
| Jul 14, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 311,000 |
| Jul 13, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 457,000 |
| Jul 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 288,000 |
| Jul 9, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 301,000 |
| Jul 8, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 1,252,000 |
| Jul 7, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 1,062,000 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 934,000 |
| Jul 3, 2026 | 1.30 | 1.38 | 1.29 | 1.38 | 1.38 | 6.98% | 1,408,000 |
| Jul 2, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | - | 981,000 |
| Jun 30, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 695,000 |
| Jun 29, 2026 | 1.31 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 1,097,000 |
| Jun 26, 2026 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 781,000 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 953,000 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -3.57% | 1,113,000 |
| Jun 23, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 275,000 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 736,000 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 603,000 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 490,000 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 489,000 |
| Jun 15, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 4.05% | 658,000 |
| Jun 12, 2026 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 361,000 |
| Jun 11, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | - | 522,000 |
| Jun 10, 2026 | 1.48 | 1.52 | 1.44 | 1.52 | 1.52 | 1.33% | 1,153,000 |
| Jun 9, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 901,000 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | -5.06% | 1,469,000 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | 2.33% | 1,176,000 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.54 | -5.88% | 1,941,000 |
| Jun 3, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.64 | - | 1,059,000 |
| Jun 2, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.64 | 2.41% | 741,000 |
| Jun 1, 2026 | 1.72 | 1.73 | 1.65 | 1.66 | 1.60 | -3.49% | 1,049,000 |
| May 29, 2026 | 1.72 | 1.78 | 1.69 | 1.72 | 1.66 | - | 1,379,000 |
| May 28, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.66 | 2.99% | 711,000 |
| May 27, 2026 | 1.68 | 1.73 | 1.66 | 1.67 | 1.61 | -0.60% | 1,372,000 |
| May 26, 2026 | 1.68 | 1.70 | 1.60 | 1.68 | 1.62 | - | 3,320,000 |
| May 22, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.62 | 1.20% | 730,000 |
| May 21, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.60 | 1.22% | 1,359,000 |
| May 20, 2026 | 1.66 | 1.71 | 1.62 | 1.64 | 1.58 | -1.20% | 1,439,000 |