Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.660
-0.060 (-3.49%)
Jun 1, 2026, 4:08 PM HKT
Chaowei Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 1,049,000 |
| May 29, 2026 | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | - | 1,379,000 |
| May 28, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 2.99% | 711,000 |
| May 27, 2026 | 1.68 | 1.73 | 1.66 | 1.67 | 1.67 | -0.60% | 1,372,000 |
| May 26, 2026 | 1.68 | 1.70 | 1.60 | 1.68 | 1.68 | - | 3,320,000 |
| May 22, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 730,000 |
| May 21, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | 1.22% | 1,359,000 |
| May 20, 2026 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -1.20% | 1,439,000 |
| May 19, 2026 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -4.60% | 3,659,000 |
| May 18, 2026 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -5.43% | 2,285,000 |
| May 15, 2026 | 1.94 | 1.94 | 1.78 | 1.84 | 1.84 | -5.15% | 6,465,000 |
| May 14, 2026 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -4.90% | 1,613,000 |
| May 13, 2026 | 2.05 | 2.15 | 1.98 | 2.04 | 2.04 | -0.49% | 6,003,000 |
| May 12, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 907,000 |
| May 11, 2026 | 2.07 | 2.15 | 2.04 | 2.08 | 2.08 | - | 4,151,000 |
| May 8, 2026 | 2.06 | 2.15 | 2.00 | 2.08 | 2.08 | 0.97% | 3,962,000 |
| May 7, 2026 | 2.18 | 2.23 | 2.04 | 2.06 | 2.06 | -4.19% | 4,706,000 |
| May 6, 2026 | 2.17 | 2.23 | 2.14 | 2.15 | 2.15 | -0.92% | 1,832,000 |
| May 5, 2026 | 2.34 | 2.34 | 2.16 | 2.17 | 2.17 | -5.65% | 2,496,000 |
| May 4, 2026 | 2.19 | 2.39 | 2.19 | 2.30 | 2.30 | 5.02% | 4,278,000 |
| Apr 30, 2026 | 2.48 | 2.48 | 2.19 | 2.19 | 2.19 | -13.44% | 13,766,000 |
| Apr 29, 2026 | 2.18 | 2.61 | 2.13 | 2.53 | 2.53 | 16.06% | 16,108,000 |
| Apr 28, 2026 | 2.13 | 2.31 | 2.11 | 2.18 | 2.18 | 2.35% | 6,664,000 |
| Apr 27, 2026 | 1.99 | 2.13 | 1.94 | 2.13 | 2.13 | 6.50% | 4,524,000 |
| Apr 24, 2026 | 1.99 | 2.01 | 1.89 | 2.00 | 2.00 | - | 3,433,000 |
| Apr 23, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | - | 3,480,000 |
| Apr 22, 2026 | 1.93 | 2.07 | 1.88 | 2.00 | 2.00 | 6.95% | 6,472,005 |
| Apr 21, 2026 | 1.96 | 2.00 | 1.86 | 1.87 | 1.87 | -7.88% | 4,722,000 |
| Apr 20, 2026 | 1.80 | 2.08 | 1.79 | 2.03 | 2.03 | 13.41% | 8,904,000 |
| Apr 17, 2026 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 2.29% | 2,517,000 |
| Apr 16, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.94% | 3,125,000 |
| Apr 15, 2026 | 1.64 | 1.73 | 1.60 | 1.70 | 1.70 | 4.29% | 1,564,000 |
| Apr 14, 2026 | 1.66 | 1.67 | 1.55 | 1.63 | 1.63 | -1.81% | 2,676,000 |
| Apr 13, 2026 | 1.72 | 1.83 | 1.62 | 1.66 | 1.66 | -5.68% | 5,377,000 |
| Apr 10, 2026 | 1.51 | 1.88 | 1.51 | 1.76 | 1.76 | 16.56% | 21,692,690 |
| Apr 9, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 1,165,000 |
| Apr 8, 2026 | 1.44 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,535,000 |
| Apr 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 994,000 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 2,168,000 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 558,000 |
| Mar 30, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 684,000 |
| Mar 27, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | - | 841,000 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 329,000 |
| Mar 25, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | 719,000 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 501,000 |
| Mar 23, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 601,000 |
| Mar 20, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 1,148,000 |
| Mar 19, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 593,000 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 316,000 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 799,000 |