CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 3.430
+0.050 (1.48%)
Apr 22, 2026, 4:08 PM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.39 | 3.44 | 3.37 | 3.43 | - | 1.48% | 18,989,329 |
| Apr 21, 2026 | 3.36 | 3.42 | 3.31 | 3.38 | 3.38 | 0.60% | 64,927,480 |
| Apr 20, 2026 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | 3.38% | 60,591,951 |
| Apr 17, 2026 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | -2.11% | 51,616,110 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.30% | 51,881,650 |
| Apr 15, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | -2.63% | 122,929,200 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | 0.88% | 39,514,690 |
| Apr 13, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.39 | 0.30% | 55,283,070 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | -2.31% | 91,804,830 |
| Apr 9, 2026 | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | 0.87% | 36,566,770 |
| Apr 8, 2026 | 3.52 | 3.53 | 3.38 | 3.43 | 3.43 | -2.56% | 86,767,530 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 53,529,000 |
| Apr 1, 2026 | 3.54 | 3.57 | 3.44 | 3.47 | 3.47 | -1.42% | 73,346,330 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | -1.40% | 87,349,140 |
| Mar 30, 2026 | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | -1.11% | 90,644,190 |
| Mar 27, 2026 | 3.65 | 3.68 | 3.56 | 3.61 | 3.61 | -1.63% | 110,945,700 |
| Mar 26, 2026 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | -1.87% | 136,862,300 |
| Mar 25, 2026 | 3.54 | 3.77 | 3.52 | 3.74 | 3.74 | 5.65% | 320,959,600 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.48 | 3.54 | 3.54 | 1.43% | 142,350,100 |
| Mar 23, 2026 | 3.43 | 3.63 | 3.37 | 3.49 | 3.49 | 2.05% | 378,060,200 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.29 | 3.42 | 3.42 | 3.64% | 151,312,700 |
| Mar 19, 2026 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | -0.30% | 56,738,130 |
| Mar 18, 2026 | 3.34 | 3.40 | 3.29 | 3.31 | 3.31 | -1.19% | 69,438,000 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 56,860,170 |
| Mar 16, 2026 | 3.46 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 129,230,500 |
| Mar 13, 2026 | 3.51 | 3.53 | 3.40 | 3.46 | 3.46 | -1.42% | 142,229,400 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.45 | 3.51 | 3.51 | 1.15% | 107,276,400 |
| Mar 11, 2026 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 6.77% | 148,744,700 |
| Mar 10, 2026 | 3.19 | 3.28 | 3.16 | 3.25 | 3.25 | 1.88% | 73,587,030 |
| Mar 9, 2026 | 3.24 | 3.27 | 3.14 | 3.19 | 3.19 | -2.15% | 85,438,140 |
| Mar 6, 2026 | 3.23 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 62,608,160 |
| Mar 5, 2026 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 2.88% | 88,390,990 |
| Mar 4, 2026 | 3.13 | 3.16 | 3.06 | 3.13 | 3.13 | - | 47,421,870 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.26% | 47,639,030 |
| Mar 2, 2026 | 3.14 | 3.21 | 3.11 | 3.17 | 3.17 | 0.96% | 105,619,200 |
| Feb 27, 2026 | 3.16 | 3.19 | 3.11 | 3.14 | 3.14 | - | 71,398,800 |
| Feb 26, 2026 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -1.26% | 45,370,102 |
| Feb 25, 2026 | 3.27 | 3.29 | 3.17 | 3.18 | 3.18 | -2.15% | 38,710,390 |
| Feb 24, 2026 | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | -0.61% | 43,214,900 |
| Feb 23, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 3.48% | 39,318,400 |
| Feb 20, 2026 | 3.14 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 32,242,140 |
| Feb 16, 2026 | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | 0.97% | 4,718,033 |
| Feb 13, 2026 | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -1.28% | 28,473,540 |
| Feb 12, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.32% | 22,837,874 |
| Feb 11, 2026 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 15,430,800 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 18,543,650 |
| Feb 9, 2026 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | 0.96% | 44,458,731 |
| Feb 6, 2026 | 3.14 | 3.17 | 3.09 | 3.11 | 3.11 | -1.58% | 69,973,380 |
| Feb 5, 2026 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | -0.32% | 54,614,970 |
| Feb 4, 2026 | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | -0.31% | 58,609,724 |