CGN Power Co., Ltd. (HKG:1816)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.190
+0.030 (0.95%)
Oct 21, 2025, 4:08 PM HKT

CGN Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20253.183.213.083.163.16-0.32%99,585,880
Oct 17, 20253.243.263.143.173.17-2.16%107,550,200
Oct 16, 20253.163.303.153.243.242.53%113,643,500
Oct 15, 20253.133.173.113.163.161.61%70,095,710
Oct 14, 20253.123.193.103.113.110.32%115,529,500
Oct 13, 20253.003.103.003.103.100.65%100,436,200
Oct 10, 20253.073.113.043.083.08-66,667,470
Oct 9, 20252.923.112.893.083.084.76%168,896,500
Oct 8, 20252.953.012.892.942.940.68%31,962,030
Oct 6, 20252.962.972.892.922.92-1.35%18,771,740
Oct 3, 20252.923.032.912.962.961.72%40,905,750
Oct 2, 20252.922.942.882.912.910.69%30,401,710
Sep 30, 20252.822.892.802.892.892.85%93,689,060
Sep 29, 20252.862.882.812.812.81-1.06%60,161,130
Sep 26, 20252.832.892.822.842.840.35%66,371,470
Sep 25, 20252.842.842.792.832.83-37,387,720
Sep 24, 20252.822.842.792.832.830.35%50,591,280
Sep 23, 20252.792.822.772.822.821.08%37,473,000
Sep 22, 20252.822.822.742.792.79-0.36%76,666,170
Sep 19, 20252.822.832.772.802.80-0.36%90,448,860
Sep 18, 20252.832.852.782.812.81-1.06%62,932,570
Sep 17, 20252.842.862.812.842.84-61,205,300
Sep 16, 20252.852.892.812.842.84-69,144,080
Sep 15, 20253.003.002.812.842.84-5.02%152,097,900
Sep 12, 20252.963.002.942.992.991.01%56,268,880
Sep 11, 20252.963.002.942.962.96-40,681,250
Sep 10, 20252.942.962.922.962.961.02%46,836,920
Sep 9, 20252.952.972.922.932.93-34,246,510
Sep 8, 20252.912.982.912.932.931.74%63,138,840
Sep 5, 20252.872.902.852.882.881.05%38,611,630
Sep 4, 20252.862.892.822.852.85-40,111,450
Sep 3, 20252.912.942.842.852.85-1.72%58,462,500
Sep 2, 20252.932.952.892.902.90-0.68%70,180,880
Sep 1, 20252.942.952.912.922.92-0.68%54,256,000
Aug 29, 20252.983.042.932.942.94-1.67%83,597,170
Aug 28, 20253.063.072.952.992.99-2.92%128,730,700
Aug 27, 20253.173.183.053.083.08-1.60%55,071,220
Aug 26, 20253.153.163.123.133.13-0.63%35,973,430
Aug 25, 20253.113.173.113.153.151.29%55,372,530
Aug 22, 20253.153.173.073.113.11-1.27%47,190,950
Aug 21, 20253.173.213.123.153.15-0.63%64,661,960
Aug 20, 20253.183.183.113.173.17-0.31%54,055,620
Aug 19, 20253.173.193.133.183.180.32%49,244,700
Aug 18, 20253.163.213.143.173.170.32%52,748,080
Aug 15, 20253.183.193.133.163.16-0.94%38,940,960
Aug 14, 20253.203.223.173.193.19-0.31%59,572,150
Aug 13, 20253.153.213.153.203.201.59%65,180,700
Aug 12, 20253.043.183.043.153.153.62%89,129,030
Aug 11, 20253.053.073.013.043.04-0.33%35,506,000
Aug 8, 20253.063.083.023.053.050.33%42,002,610