CGN Power Co., Ltd. (HKG:1816)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.890
+0.080 (2.85%)
Sep 30, 2025, 4:08 PM HKT

CGN Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252.822.892.802.892.892.85%84,164,068
Sep 29, 20252.862.882.812.812.81-1.06%60,182,130
Sep 26, 20252.832.892.822.842.840.35%66,371,470
Sep 25, 20252.842.842.792.832.83-37,387,728
Sep 24, 20252.822.842.792.832.830.35%50,632,288
Sep 23, 20252.792.822.772.822.821.08%37,505,000
Sep 22, 20252.822.822.742.792.79-0.36%76,666,173
Sep 19, 20252.822.832.772.802.80-0.36%90,448,867
Sep 18, 20252.832.852.782.812.81-1.06%62,932,577
Sep 17, 20252.842.862.812.842.84-61,205,309
Sep 16, 20252.852.892.812.842.84-69,144,087
Sep 15, 20253.003.002.812.842.84-5.02%152,103,995
Sep 12, 20252.963.002.942.992.991.01%56,268,889
Sep 11, 20252.963.002.942.962.96-40,681,253
Sep 10, 20252.942.962.922.962.961.02%46,836,926
Sep 9, 20252.952.972.922.932.93-34,246,514
Sep 8, 20252.912.982.912.932.931.74%63,138,842
Sep 5, 20252.872.902.852.882.881.05%38,611,637
Sep 4, 20252.862.892.822.852.85-40,111,456
Sep 3, 20252.912.942.842.852.85-1.72%58,475,504
Sep 2, 20252.932.952.892.902.90-0.68%70,180,886
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%128,732,748
Aug 27, 20253.173.183.053.083.08-1.60%55,071,222
Aug 26, 20253.153.163.123.133.13-0.63%35,973,434
Aug 25, 20253.113.173.113.153.151.29%55,372,533
Aug 22, 20253.153.173.073.113.11-1.27%47,190,953
Aug 21, 20253.173.213.123.153.15-0.63%64,661,969
Aug 20, 20253.183.183.113.173.17-0.31%54,129,622
Aug 19, 20253.173.193.133.183.180.32%49,244,700
Aug 18, 20253.163.213.143.173.170.32%52,752,086
Aug 15, 20253.183.193.133.163.16-0.94%38,941,963
Aug 14, 20253.203.223.173.193.19-0.31%59,613,155
Aug 13, 20253.153.213.153.203.201.59%65,180,704
Aug 12, 20253.043.183.043.153.153.62%89,129,033
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