CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 3.430
+0.015 (0.44%)
Oct 30, 2026, 4:08 PM HKT
CGN Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | 0.44% | 113,832,049 |
| Oct 29, 2026 | 3.34 | 3.53 | 3.33 | 3.42 | 3.42 | 3.48% | 322,480,540 |
| Oct 28, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 0.46% | 32,024,102 |
| Oct 27, 2026 | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.76% | 67,106,563 |
| Oct 26, 2026 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | 1.07% | 67,967,242 |
| Oct 23, 2026 | 3.32 | 3.33 | 3.24 | 3.28 | 3.28 | -1.06% | 71,510,625 |
| Oct 22, 2026 | 3.31 | 3.34 | 3.25 | 3.31 | 3.31 | - | 72,493,185 |
| Oct 21, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.15% | 60,995,096 |
| Oct 20, 2026 | 3.35 | 3.45 | 3.30 | 3.32 | 3.32 | -0.15% | 137,250,763 |
| Oct 16, 2026 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 1.07% | 107,167,144 |
| Oct 15, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | 0.61% | 60,305,154 |
| Oct 14, 2026 | 3.25 | 3.34 | 3.24 | 3.27 | 3.27 | 0.46% | 94,014,460 |
| Oct 13, 2026 | 3.23 | 3.28 | 3.20 | 3.25 | 3.25 | -0.15% | 55,375,360 |
| Oct 12, 2026 | 3.20 | 3.30 | 3.18 | 3.26 | 3.26 | 1.72% | 135,131,200 |
| Oct 9, 2026 | 3.19 | 3.27 | 3.19 | 3.20 | 3.20 | - | 79,712,912 |
| Oct 8, 2026 | 3.10 | 3.21 | 3.01 | 3.20 | 3.20 | 3.73% | 114,431,300 |
| Oct 7, 2026 | 3.06 | 3.13 | 3.06 | 3.09 | 3.09 | 1.48% | 16,668,747 |
| Oct 6, 2026 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | - | 7,266,033 |
| Oct 5, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | - | 15,937,940 |
| Oct 2, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.04 | -1.46% | 23,607,673 |
| Sep 30, 2026 | 3.03 | 3.09 | 3.01 | 3.09 | 3.09 | 1.65% | 44,083,360 |
| Sep 29, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -0.49% | 41,160,645 |
| Sep 28, 2026 | 2.94 | 3.08 | 2.94 | 3.05 | 3.05 | 3.74% | 86,621,000 |
| Sep 25, 2026 | 2.95 | 2.96 | 2.89 | 2.94 | 2.94 | -0.84% | 15,116,306 |
| Sep 24, 2026 | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | 0.85% | 32,014,210 |
| Sep 23, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 20,594,253 |
| Sep 22, 2026 | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | 0.34% | 39,461,890 |
| Sep 21, 2026 | 2.98 | 3.01 | 2.94 | 2.95 | 2.95 | -0.84% | 28,392,118 |
| Sep 18, 2026 | 2.97 | 3.02 | 2.95 | 2.98 | 2.98 | -0.34% | 77,440,275 |
| Sep 17, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.67% | 36,125,033 |
| Sep 16, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 50,425,120 |
| Sep 15, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -1.14% | 50,988,778 |
| Sep 14, 2026 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | 0.16% | 37,018,566 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.04 | 3.07 | 3.07 | -1.45% | 56,051,454 |
| Sep 10, 2026 | 3.11 | 3.12 | 3.07 | 3.11 | 3.11 | 0.16% | 32,493,490 |
| Sep 9, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 0.49% | 37,206,288 |
| Sep 8, 2026 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | 1.64% | 33,097,014 |
| Sep 7, 2026 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | -1.62% | 26,593,433 |
| Sep 4, 2026 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | 1.31% | 57,231,000 |
| Sep 3, 2026 | 3.02 | 3.11 | 3.02 | 3.05 | 3.05 | 1.16% | 79,597,250 |
| Sep 2, 2026 | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | 0.33% | 43,112,033 |
| Sep 1, 2026 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -0.99% | 39,417,095 |
| Aug 31, 2026 | 3.06 | 3.07 | 3.00 | 3.04 | 3.04 | -0.65% | 91,763,960 |
| Aug 28, 2026 | 3.00 | 3.07 | 2.97 | 3.06 | 3.06 | 2.17% | 31,207,644 |
| Aug 27, 2026 | 3.00 | 3.08 | 2.97 | 2.99 | 2.99 | -0.50% | 56,004,648 |
| Aug 26, 2026 | 2.84 | 3.02 | 2.84 | 3.01 | 3.01 | 6.00% | 93,037,000 |
| Aug 25, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 32,807,777 |
| Aug 24, 2026 | 2.87 | 2.90 | 2.80 | 2.82 | 2.82 | -2.26% | 33,640,722 |
| Aug 21, 2026 | 2.80 | 2.89 | 2.80 | 2.88 | 2.88 | 2.67% | 49,653,480 |
| Aug 20, 2026 | 2.78 | 2.84 | 2.78 | 2.81 | 2.81 | 0.90% | 36,463,682 |