CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 3.140
+0.020 (0.64%)
Jan 26, 2026, 9:29 AM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -1.58% | 46,593,030 |
| Jan 22, 2026 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 2.26% | 51,227,900 |
| Jan 21, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 33,174,160 |
| Jan 20, 2026 | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | -0.32% | 39,973,390 |
| Jan 19, 2026 | 3.07 | 3.16 | 3.06 | 3.13 | 3.13 | 1.62% | 50,656,840 |
| Jan 16, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.99% | 59,809,700 |
| Jan 15, 2026 | 3.01 | 3.06 | 2.97 | 3.02 | 3.02 | 0.33% | 43,394,750 |
| Jan 14, 2026 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | -3.53% | 114,304,500 |
| Jan 13, 2026 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | - | 40,493,800 |
| Jan 12, 2026 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | 1.63% | 42,590,740 |
| Jan 9, 2026 | 3.07 | 3.08 | 3.03 | 3.07 | 3.07 | - | 43,281,310 |
| Jan 8, 2026 | 2.95 | 3.07 | 2.95 | 3.07 | 3.07 | 4.07% | 84,690,120 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.93 | 2.95 | 2.95 | -1.67% | 90,388,700 |
| Jan 6, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 79,732,550 |
| Jan 5, 2026 | 2.96 | 3.03 | 2.95 | 3.01 | 3.01 | 1.69% | 75,670,590 |
| Jan 2, 2026 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | 1.02% | 8,701,993 |
| Dec 31, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 27,825,400 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.67% | 79,446,560 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 67,467,990 |
| Dec 24, 2025 | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 29,979,230 |
| Dec 23, 2025 | 2.95 | 2.99 | 2.94 | 2.95 | 2.95 | 0.68% | 19,912,380 |
| Dec 22, 2025 | 2.98 | 3.05 | 2.93 | 2.93 | 2.93 | - | 54,923,880 |
| Dec 19, 2025 | 2.95 | 2.99 | 2.93 | 2.93 | 2.93 | -0.68% | 80,604,190 |
| Dec 18, 2025 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | 1.72% | 40,445,630 |
| Dec 17, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | -0.34% | 32,877,030 |
| Dec 16, 2025 | 2.95 | 2.96 | 2.86 | 2.91 | 2.91 | -1.02% | 47,059,000 |
| Dec 15, 2025 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 58,670,370 |
| Dec 12, 2025 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 0.69% | 37,919,670 |
| Dec 11, 2025 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | -1.36% | 54,040,860 |
| Dec 10, 2025 | 3.03 | 3.03 | 2.92 | 2.95 | 2.95 | -2.32% | 40,342,890 |
| Dec 9, 2025 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -0.98% | 54,688,030 |
| Dec 8, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 24,926,020 |
| Dec 5, 2025 | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | - | 20,538,260 |
| Dec 4, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | - | 20,938,960 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 39,549,040 |
| Dec 2, 2025 | 3.09 | 3.13 | 3.05 | 3.10 | 3.10 | 0.32% | 83,602,480 |
| Dec 1, 2025 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | 1.98% | 39,087,560 |
| Nov 28, 2025 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | - | 18,201,030 |
| Nov 27, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 13,069,030 |
| Nov 26, 2025 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | - | 24,699,040 |
| Nov 25, 2025 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 1.00% | 28,574,672 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | 0.34% | 90,446,871 |
| Nov 21, 2025 | 3.00 | 3.01 | 2.95 | 2.98 | 2.98 | -1.00% | 42,955,514 |
| Nov 20, 2025 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | 1.69% | 50,404,454 |
| Nov 19, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -1.33% | 51,183,340 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -0.33% | 42,968,620 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.66% | 57,372,970 |
| Nov 14, 2025 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -1.30% | 50,903,290 |
| Nov 13, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 34,918,030 |
| Nov 12, 2025 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | -0.65% | 53,255,330 |