CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 2.880
+0.030 (1.05%)
Sep 5, 2025, 4:08 PM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | 1.05% | 37,548,637 |
| Sep 4, 2025 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | - | 40,111,456 |
| Sep 3, 2025 | 2.91 | 2.94 | 2.84 | 2.85 | 2.85 | -1.72% | 58,475,504 |
| Sep 2, 2025 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | -0.68% | 70,180,886 |
| Sep 1, 2025 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.68% | 54,256,000 |
| Aug 29, 2025 | 2.98 | 3.04 | 2.93 | 2.94 | 2.94 | -1.67% | 83,597,170 |
| Aug 28, 2025 | 3.06 | 3.07 | 2.95 | 2.99 | 2.99 | -2.92% | 128,732,748 |
| Aug 27, 2025 | 3.17 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 55,071,222 |
| Aug 26, 2025 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 35,973,434 |
| Aug 25, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | 1.29% | 55,372,533 |
| Aug 22, 2025 | 3.15 | 3.17 | 3.07 | 3.11 | 3.11 | -1.27% | 47,190,953 |
| Aug 21, 2025 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.63% | 64,661,969 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.11 | 3.17 | 3.17 | -0.31% | 54,129,622 |
| Aug 19, 2025 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | 0.32% | 49,244,700 |
| Aug 18, 2025 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 0.32% | 52,752,086 |
| Aug 15, 2025 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.94% | 38,941,963 |
| Aug 14, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 59,613,155 |
| Aug 13, 2025 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 1.59% | 65,180,704 |
| Aug 12, 2025 | 3.04 | 3.18 | 3.04 | 3.15 | 3.15 | 3.62% | 89,129,033 |
| Aug 11, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 35,506,000 |
| Aug 8, 2025 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | 0.33% | 42,002,614 |
| Aug 7, 2025 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | 0.33% | 46,041,232 |
| Aug 6, 2025 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | - | 40,699,089 |
| Aug 5, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 67,031,531 |
| Aug 4, 2025 | 2.90 | 2.96 | 2.87 | 2.95 | 2.95 | 1.72% | 42,240,640 |
| Aug 1, 2025 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 46,011,510 |
| Jul 31, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -1.67% | 66,676,850 |
| Jul 30, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 81,169,600 |
| Jul 29, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 72,416,093 |
| Jul 28, 2025 | 2.98 | 3.01 | 2.92 | 2.95 | 2.95 | -1.67% | 89,588,702 |
| Jul 25, 2025 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 54,811,790 |
| Jul 24, 2025 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | 1.34% | 89,163,163 |
| Jul 23, 2025 | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | 1.36% | 138,877,501 |
| Jul 22, 2025 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | 0.68% | 57,116,026 |
| Jul 21, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 2.81% | 83,758,892 |
| Jul 18, 2025 | 2.81 | 2.85 | 2.79 | 2.85 | 2.85 | 1.42% | 49,364,387 |
| Jul 17, 2025 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 45,180,001 |
| Jul 16, 2025 | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | 2.16% | 61,955,298 |
| Jul 15, 2025 | 2.85 | 2.86 | 2.77 | 2.78 | 2.78 | -2.11% | 49,957,888 |
| Jul 14, 2025 | 2.80 | 2.87 | 2.77 | 2.84 | 2.84 | 2.53% | 57,445,488 |
| Jul 11, 2025 | 2.76 | 2.81 | 2.75 | 2.77 | 2.77 | 0.36% | 35,683,249 |
| Jul 10, 2025 | 2.74 | 2.76 | 2.73 | 2.76 | 2.76 | 0.73% | 27,646,393 |
| Jul 9, 2025 | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -2.14% | 61,839,708 |
| Jul 8, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | 0.36% | 50,393,170 |
| Jul 7, 2025 | 2.74 | 2.80 | 2.73 | 2.79 | 2.79 | 2.20% | 50,074,647 |
| Jul 4, 2025 | 2.75 | 2.77 | 2.73 | 2.73 | 2.73 | -0.73% | 25,702,598 |
| Jul 3, 2025 | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | 1.10% | 43,535,464 |
| Jul 2, 2025 | 2.67 | 2.74 | 2.66 | 2.72 | 2.72 | 1.87% | 48,600,377 |
| Jun 30, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | 0.75% | 41,700,944 |
| Jun 27, 2025 | 2.71 | 2.71 | 2.62 | 2.65 | 2.65 | -1.49% | 84,677,264 |