Chaowei Power Holdings Limited (HKG:0951)
Hong Kong · Delayed Price · Currency is HKD 1.045
-0.005 (-0.48%)
Oct 27, 2026, 10:03 AM HKT
Chaowei Power Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.48% | 1,152,000 |
| Oct 26, 2026 | 0.99 | 1.06 | 0.97 | 1.05 | 1.05 | 2.44% | 1,151,000 |
| Oct 23, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 269,000 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.35% | 884,000 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -4.57% | 464,000 |
| Oct 20, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -2.67% | 198,000 |
| Oct 16, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.35% | 282,000 |
| Oct 15, 2026 | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | 2.30% | 261,000 |
| Oct 14, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 309,000 |
| Oct 13, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 708,000 |
| Oct 12, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -3.49% | 151,000 |
| Oct 9, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 359,000 |
| Oct 8, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.44% | 396,000 |
| Oct 7, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.89% | 209,000 |
| Oct 6, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 69,000 |
| Oct 5, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 36,000 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.08 | 1.15 | 1.15 | 1.78% | 592,000 |
| Sep 30, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 283,000 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 3.18% | 280,000 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.35% | 277,000 |
| Sep 25, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -0.45% | 351,000 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 74,000 |
| Sep 23, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -2.59% | 174,000 |
| Sep 22, 2026 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 5.45% | 887,000 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 195,000 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 97,000 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.89% | 283,000 |
| Sep 16, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 287,000 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 637,000 |
| Sep 14, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 0.45% | 207,000 |
| Sep 11, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -1.32% | 500,000 |
| Sep 10, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.34% | 559,000 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.44% | 422,000 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -3.02% | 651,000 |
| Sep 7, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 1.31% | 1,331,000 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -0.87% | 674,000 |
| Sep 3, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -2.12% | 273,000 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.48% | 677,000 |
| Sep 1, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 186,000 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.38% | 1,452,000 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 612,000 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 1,192,000 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.39% | 67,000 |
| Aug 25, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 450,000 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 678,000 |
| Aug 21, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 347,000 |
| Aug 20, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 118,000 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -2.64% | 1,310,000 |
| Aug 18, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 179,000 |
| Aug 17, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 1.56% | 279,000 |