Skip to main content
logo
CGN Power Co., Ltd. (HKG:1816)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.150
+0.110 (3.62%)
Aug 12, 2025, 4:08 PM HKT

CGN Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20253.043.183.043.153.153.62%86,188,033
Aug 11, 20253.053.073.013.043.04-0.33%35,506,000
Aug 8, 20253.063.083.023.053.050.33%42,002,614
Aug 7, 20253.033.062.993.043.040.33%46,041,232
Aug 6, 20253.013.063.013.033.03-40,699,089
Aug 5, 20252.953.032.953.033.032.71%67,031,531
Aug 4, 20252.902.962.872.952.951.72%42,240,640
Aug 1, 20252.952.962.892.902.90-1.69%46,011,510
Jul 31, 20252.992.992.922.952.95-1.67%66,676,850
Jul 30, 20253.003.032.983.003.00-0.33%81,169,600
Jul 29, 20252.943.012.943.013.012.03%72,416,093
Jul 28, 20252.983.012.922.952.95-1.67%89,588,702
Jul 25, 20253.023.032.993.003.00-0.99%54,811,790
Jul 24, 20252.993.062.973.033.031.34%89,163,163
Jul 23, 20252.983.042.942.992.991.36%138,877,501
Jul 22, 20252.922.972.902.952.950.68%57,116,026
Jul 21, 20252.852.932.852.932.932.81%83,758,892
Jul 18, 20252.812.852.792.852.851.42%49,364,387
Jul 17, 20252.842.842.792.812.81-1.06%45,180,001
Jul 16, 20252.772.852.772.842.842.16%61,955,298
Jul 15, 20252.852.862.772.782.78-2.11%49,957,888
Jul 14, 20252.802.872.772.842.842.53%57,445,488
Jul 11, 20252.762.812.752.772.770.36%35,683,249
Jul 10, 20252.742.762.732.762.760.73%27,646,393
Jul 9, 20252.792.792.722.742.74-2.14%61,839,708
Jul 8, 20252.802.812.752.802.800.36%50,393,170
Jul 7, 20252.742.802.732.792.792.20%50,074,647
Jul 4, 20252.752.772.732.732.73-0.73%25,702,598
Jul 3, 20252.722.762.722.752.751.10%43,535,464
Jul 2, 20252.672.742.662.722.721.87%48,600,377
Jun 30, 20252.652.672.632.672.670.75%41,700,944
Jun 27, 20252.712.712.622.652.65-1.49%84,677,264
Jun 26, 20252.722.732.682.692.69-1.10%43,978,003
Jun 25, 20252.652.722.652.722.722.64%55,893,650
Jun 24, 20252.672.682.642.652.65-0.38%43,037,677
Jun 23, 20252.652.662.622.662.660.38%42,320,623
Jun 20, 20252.662.692.612.652.65-0.38%103,191,073
Jun 19, 20252.742.752.622.662.66-2.56%106,992,381
Jun 18, 20252.742.772.712.732.73-69,121,787
Jun 17, 20252.712.752.702.732.730.74%58,396,464
Jun 16, 20252.722.762.702.712.71-0.37%58,272,474
Jun 13, 20252.652.732.632.722.722.26%78,072,101
Jun 12, 20252.652.702.642.662.660.38%67,267,000
Jun 11, 20252.662.662.632.652.65-40,947,388
Jun 10, 20252.612.662.592.652.651.53%63,105,600
Jun 9, 20252.622.642.592.612.61-0.38%53,982,268
Jun 6, 20252.602.632.582.622.621.16%61,650,264
Jun 5, 20252.602.622.582.592.59-41,095,211
Jun 4, 20252.582.612.572.592.591.57%103,008,077
Jun 3, 20252.552.572.532.552.550.39%55,489,258