CGN Power Co., Ltd. (HKG:1816)
Hong Kong · Delayed Price · Currency is HKD 3.170
+0.020 (0.63%)
Jun 4, 2026, 4:08 PM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.15 | 3.23 | 3.13 | 3.17 | - | 0.63% | 39,074,563 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.08 | 3.15 | 3.15 | 0.96% | 31,925,450 |
| Jun 2, 2026 | 3.18 | 3.19 | 3.11 | 3.12 | 3.12 | -1.89% | 43,452,940 |
| Jun 1, 2026 | 3.10 | 3.20 | 3.05 | 3.18 | 3.18 | 2.58% | 80,440,420 |
| May 29, 2026 | 3.02 | 3.14 | 3.00 | 3.10 | 3.10 | 2.65% | 101,666,252 |
| May 28, 2026 | 3.08 | 3.11 | 3.00 | 3.02 | 3.02 | -1.95% | 96,935,370 |
| May 27, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -1.60% | 48,042,030 |
| May 26, 2026 | 3.11 | 3.14 | 3.07 | 3.13 | 3.13 | 0.64% | 89,365,466 |
| May 22, 2026 | 3.21 | 3.21 | 3.09 | 3.11 | 3.11 | -1.94% | 94,634,084 |
| May 21, 2026 | 3.30 | 3.35 | 3.24 | 3.27 | 3.17 | -0.91% | 51,213,950 |
| May 20, 2026 | 3.42 | 3.42 | 3.28 | 3.30 | 3.20 | -3.51% | 60,097,820 |
| May 19, 2026 | 3.38 | 3.45 | 3.38 | 3.42 | 3.32 | 1.18% | 42,722,820 |
| May 18, 2026 | 3.37 | 3.39 | 3.33 | 3.38 | 3.28 | -0.29% | 32,313,080 |
| May 15, 2026 | 3.41 | 3.41 | 3.35 | 3.39 | 3.29 | -0.59% | 27,802,210 |
| May 14, 2026 | 3.49 | 3.49 | 3.39 | 3.41 | 3.31 | -1.16% | 42,449,880 |
| May 13, 2026 | 3.48 | 3.52 | 3.43 | 3.45 | 3.35 | -0.58% | 47,749,500 |
| May 12, 2026 | 3.52 | 3.53 | 3.45 | 3.47 | 3.37 | -0.57% | 38,850,770 |
| May 11, 2026 | 3.48 | 3.55 | 3.46 | 3.49 | 3.38 | 0.87% | 36,801,520 |
| May 8, 2026 | 3.38 | 3.54 | 3.36 | 3.46 | 3.36 | -0.86% | 41,946,840 |
| May 7, 2026 | 3.48 | 3.54 | 3.46 | 3.49 | 3.38 | 0.58% | 47,189,820 |
| May 6, 2026 | 3.49 | 3.52 | 3.41 | 3.47 | 3.37 | -1.14% | 41,949,080 |
| May 5, 2026 | 3.58 | 3.58 | 3.48 | 3.51 | 3.40 | -1.96% | 19,252,200 |
| May 4, 2026 | 3.52 | 3.60 | 3.50 | 3.58 | 3.47 | 2.87% | 74,912,210 |
| Apr 30, 2026 | 3.43 | 3.49 | 3.41 | 3.48 | 3.38 | 1.16% | 94,287,350 |
| Apr 29, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.34 | -1.15% | 72,835,190 |
| Apr 28, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.38 | - | 59,306,130 |
| Apr 27, 2026 | 3.39 | 3.51 | 3.36 | 3.48 | 3.38 | 2.65% | 71,387,850 |
| Apr 24, 2026 | 3.43 | 3.44 | 3.34 | 3.39 | 3.29 | -1.17% | 43,444,860 |
| Apr 23, 2026 | 3.43 | 3.45 | 3.40 | 3.43 | 3.33 | - | 19,211,400 |
| Apr 22, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.33 | 1.48% | 51,483,340 |
| Apr 21, 2026 | 3.36 | 3.42 | 3.31 | 3.38 | 3.28 | 0.60% | 64,927,480 |
| Apr 20, 2026 | 3.27 | 3.36 | 3.26 | 3.36 | 3.26 | 3.38% | 60,591,950 |
| Apr 17, 2026 | 3.33 | 3.33 | 3.22 | 3.25 | 3.15 | -2.11% | 51,616,110 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.22 | -0.30% | 51,881,650 |
| Apr 15, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.23 | -2.63% | 122,929,200 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.32 | 0.88% | 39,514,690 |
| Apr 13, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.29 | 0.30% | 55,283,070 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.28 | -2.31% | 91,804,830 |
| Apr 9, 2026 | 3.43 | 3.46 | 3.37 | 3.46 | 3.36 | 0.87% | 36,566,770 |
| Apr 8, 2026 | 3.52 | 3.53 | 3.38 | 3.43 | 3.33 | -2.56% | 86,767,530 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.41 | 1.44% | 53,529,000 |
| Apr 1, 2026 | 3.54 | 3.57 | 3.44 | 3.47 | 3.37 | -1.42% | 73,346,330 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.45 | 3.52 | 3.41 | -1.40% | 87,349,140 |
| Mar 30, 2026 | 3.63 | 3.69 | 3.52 | 3.57 | 3.46 | -1.11% | 90,644,190 |
| Mar 27, 2026 | 3.65 | 3.68 | 3.56 | 3.61 | 3.50 | -1.63% | 110,945,700 |
| Mar 26, 2026 | 3.65 | 3.74 | 3.62 | 3.67 | 3.56 | -1.87% | 136,862,300 |
| Mar 25, 2026 | 3.54 | 3.77 | 3.52 | 3.74 | 3.63 | 5.65% | 320,959,600 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.48 | 3.54 | 3.43 | 1.43% | 142,350,100 |
| Mar 23, 2026 | 3.43 | 3.63 | 3.37 | 3.49 | 3.38 | 2.05% | 378,060,200 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.29 | 3.42 | 3.32 | 3.64% | 151,312,700 |