CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 3.380
-0.030 (-0.88%)
May 15, 2026, 3:50 PM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.41 | 3.41 | 3.36 | 3.38 | - | -0.88% | 6,939,030 |
| May 14, 2026 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -1.16% | 40,853,885 |
| May 13, 2026 | 3.48 | 3.52 | 3.43 | 3.45 | 3.45 | -0.58% | 47,759,508 |
| May 12, 2026 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.57% | 38,852,779 |
| May 11, 2026 | 3.48 | 3.55 | 3.46 | 3.49 | 3.49 | 0.87% | 36,801,520 |
| May 8, 2026 | 3.38 | 3.54 | 3.36 | 3.46 | 3.46 | -0.86% | 41,946,849 |
| May 7, 2026 | 3.48 | 3.54 | 3.46 | 3.49 | 3.49 | 0.58% | 47,267,824 |
| May 6, 2026 | 3.49 | 3.52 | 3.41 | 3.47 | 3.47 | -1.14% | 41,972,080 |
| May 5, 2026 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -1.96% | 19,287,206 |
| May 4, 2026 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | 2.87% | 74,912,211 |
| Apr 30, 2026 | 3.43 | 3.49 | 3.41 | 3.48 | 3.48 | 1.16% | 94,327,350 |
| Apr 29, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -1.15% | 72,864,195 |
| Apr 28, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | - | 59,306,138 |
| Apr 27, 2026 | 3.39 | 3.51 | 3.36 | 3.48 | 3.48 | 2.65% | 71,476,852 |
| Apr 24, 2026 | 3.43 | 3.44 | 3.34 | 3.39 | 3.39 | -1.17% | 43,447,865 |
| Apr 23, 2026 | 3.43 | 3.45 | 3.40 | 3.43 | 3.43 | - | 19,294,400 |
| Apr 22, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | 1.48% | 51,529,349 |
| 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% | 51,616,114 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.30% | 51,881,657 |
| Apr 15, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | -2.63% | 122,931,286 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | 0.88% | 39,732,698 |
| Apr 13, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.39 | 0.30% | 55,296,078 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | -2.31% | 91,815,834 |
| Apr 9, 2026 | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | 0.87% | 36,625,770 |
| Apr 8, 2026 | 3.52 | 3.53 | 3.38 | 3.43 | 3.43 | -2.56% | 86,993,531 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 53,530,000 |
| Apr 1, 2026 | 3.54 | 3.57 | 3.44 | 3.47 | 3.47 | -1.42% | 73,386,332 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | -1.40% | 87,513,147 |
| Mar 30, 2026 | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | -1.11% | 90,644,191 |
| Mar 27, 2026 | 3.65 | 3.68 | 3.56 | 3.61 | 3.61 | -1.63% | 110,948,722 |
| Mar 26, 2026 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | -1.87% | 136,894,305 |
| Mar 25, 2026 | 3.54 | 3.77 | 3.52 | 3.74 | 3.74 | 5.65% | 320,968,684 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.48 | 3.54 | 3.54 | 1.43% | 142,350,101 |
| Mar 23, 2026 | 3.43 | 3.63 | 3.37 | 3.49 | 3.49 | 2.05% | 378,060,250 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.29 | 3.42 | 3.42 | 3.64% | 151,312,752 |
| 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% | 69,438,008 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 56,860,176 |
| Mar 16, 2026 | 3.46 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 129,355,537 |
| Mar 13, 2026 | 3.51 | 3.53 | 3.40 | 3.46 | 3.46 | -1.42% | 142,242,430 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.45 | 3.51 | 3.51 | 1.15% | 107,276,418 |
| Mar 11, 2026 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 6.77% | 148,748,712 |
| Mar 10, 2026 | 3.19 | 3.28 | 3.16 | 3.25 | 3.25 | 1.88% | 73,595,033 |
| Mar 9, 2026 | 3.24 | 3.27 | 3.14 | 3.19 | 3.19 | -2.15% | 85,457,141 |
| Mar 6, 2026 | 3.23 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 62,624,163 |
| Mar 5, 2026 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 2.88% | 88,416,999 |
| Mar 4, 2026 | 3.13 | 3.16 | 3.06 | 3.13 | 3.13 | - | 47,421,873 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.26% | 47,829,032 |