Chaowei Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.410 | 1.440 | 1.410 | 1.410 | 1.318 | 78,000 |
| 2024-08-09 | 1.420 | 1.430 | 1.400 | 1.410 | 1.318 | 27,000 |
| 2024-08-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.308 | 161,000 |
| 2024-08-07 | 1.410 | 1.420 | 1.410 | 1.410 | 1.318 | 177,000 |
| 2024-08-06 | 1.420 | 1.430 | 1.410 | 1.420 | 1.327 | 199,000 |
| 2024-08-05 | 1.410 | 1.420 | 1.400 | 1.410 | 1.318 | 73,000 |
| 2024-08-02 | 1.430 | 1.450 | 1.410 | 1.430 | 1.336 | 262,000 |
| 2024-07-31 | 1.480 | 1.490 | 1.460 | 1.460 | 1.364 | 247,000 |
| 2024-07-30 | 1.460 | 1.490 | 1.450 | 1.470 | 1.374 | 6,000 |
| 2024-07-29 | 1.450 | 1.500 | 1.450 | 1.490 | 1.392 | 869,000 |
| 2024-07-26 | 1.410 | 1.450 | 1.410 | 1.440 | 1.346 | 79,000 |
| 2024-07-25 | 1.410 | 1.440 | 1.400 | 1.430 | 1.336 | 462,000 |
| 2024-07-24 | 1.430 | 1.450 | 1.410 | 1.410 | 1.318 | 216,000 |
| 2024-07-23 | 1.440 | 1.460 | 1.420 | 1.430 | 1.336 | 95,000 |
| 2024-07-22 | 1.400 | 1.440 | 1.400 | 1.440 | 1.346 | 93,000 |
| 2024-07-19 | 1.400 | 1.480 | 1.390 | 1.410 | 1.318 | 1,026,000 |
| 2024-07-18 | 1.450 | 1.460 | 1.420 | 1.420 | 1.327 | 478,000 |
| 2024-07-16 | 1.400 | 1.430 | 1.370 | 1.430 | 1.336 | 569,000 |
| 2024-07-15 | 1.420 | 1.430 | 1.410 | 1.420 | 1.327 | 409,000 |
| 2024-07-12 | 1.410 | 1.430 | 1.390 | 1.420 | 1.327 | 1,040,000 |
| 2024-07-11 | 1.450 | 1.450 | 1.410 | 1.410 | 1.318 | 692,000 |
| 2024-07-10 | 1.440 | 1.480 | 1.430 | 1.450 | 1.355 | 123,000 |
| 2024-07-09 | 1.420 | 1.490 | 1.420 | 1.450 | 1.355 | 866,000 |
| 2024-07-08 | 1.470 | 1.480 | 1.430 | 1.450 | 1.355 | 257,000 |
| 2024-07-05 | 1.450 | 1.470 | 1.430 | 1.440 | 1.346 | 247,000 |
| 2024-07-04 | 1.450 | 1.460 | 1.440 | 1.460 | 1.364 | 204,000 |
| 2024-07-03 | 1.440 | 1.460 | 1.420 | 1.460 | 1.364 | 253,000 |
| 2024-07-02 | 1.430 | 1.450 | 1.410 | 1.430 | 1.336 | 93,000 |
| 2024-06-28 | 1.420 | 1.460 | 1.420 | 1.430 | 1.336 | 224,000 |
| 2024-06-27 | 1.420 | 1.450 | 1.420 | 1.430 | 1.336 | 303,000 |
| 2024-06-26 | 1.400 | 1.450 | 1.400 | 1.420 | 1.327 | 414,000 |
| 2024-06-25 | 1.430 | 1.440 | 1.410 | 1.410 | 1.318 | 212,000 |
| 2024-06-24 | 1.400 | 1.440 | 1.400 | 1.430 | 1.336 | 137,000 |
| 2024-06-21 | 1.410 | 1.420 | 1.410 | 1.420 | 1.327 | 33,000 |
| 2024-06-20 | 1.440 | 1.460 | 1.420 | 1.430 | 1.336 | 207,000 |
| 2024-06-19 | 1.420 | 1.440 | 1.400 | 1.440 | 1.346 | 239,000 |
| 2024-06-18 | 1.420 | 1.440 | 1.400 | 1.430 | 1.336 | 1,116,000 |
| 2024-06-17 | 1.450 | 1.450 | 1.430 | 1.440 | 1.346 | 420,000 |
| 2024-06-14 | 1.430 | 1.450 | 1.430 | 1.450 | 1.355 | 347,000 |
| 2024-06-13 | 1.430 | 1.450 | 1.410 | 1.430 | 1.336 | 761,000 |
| 2024-06-12 | 1.450 | 1.460 | 1.420 | 1.420 | 1.327 | 498,000 |
| 2024-06-11 | 1.410 | 1.460 | 1.400 | 1.450 | 1.355 | 534,000 |
| 2024-06-07 | 1.450 | 1.470 | 1.430 | 1.450 | 1.306 | 301,000 |
| 2024-06-06 | 1.460 | 1.470 | 1.450 | 1.470 | 1.324 | 741,000 |
| 2024-06-05 | 1.440 | 1.460 | 1.420 | 1.460 | 1.315 | 427,000 |
| 2024-06-04 | 1.400 | 1.450 | 1.400 | 1.440 | 1.297 | 815,000 |
| 2024-06-03 | 1.430 | 1.450 | 1.400 | 1.400 | 1.261 | 456,000 |
| 2024-05-31 | 1.440 | 1.450 | 1.430 | 1.440 | 1.297 | 409,000 |
| 2024-05-30 | 1.440 | 1.450 | 1.430 | 1.440 | 1.297 | 767,000 |
| 2024-05-29 | 1.440 | 1.450 | 1.420 | 1.440 | 1.297 | 597,000 |
| 2024-05-28 | 1.410 | 1.440 | 1.410 | 1.430 | 1.288 | 70,000 |
| 2024-05-27 | 1.390 | 1.420 | 1.390 | 1.420 | 1.279 | 57,000 |
| 2024-05-24 | 1.390 | 1.430 | 1.390 | 1.400 | 1.261 | 113,000 |
| 2024-05-23 | 1.430 | 1.440 | 1.400 | 1.400 | 1.261 | 286,000 |
| 2024-05-22 | 1.430 | 1.460 | 1.430 | 1.460 | 1.315 | 137,000 |
| 2024-05-20 | 1.430 | 1.470 | 1.430 | 1.460 | 1.315 | 535,000 |
| 2024-05-17 | 1.440 | 1.450 | 1.420 | 1.450 | 1.306 | 225,000 |
| 2024-05-16 | 1.430 | 1.440 | 1.410 | 1.440 | 1.297 | 282,000 |
| 2024-05-14 | 1.430 | 1.430 | 1.420 | 1.420 | 1.279 | 182,000 |
| 2024-05-13 | 1.400 | 1.430 | 1.400 | 1.430 | 1.288 | 701,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0560 HKD |
| 2025-06-10 | 0.0430 HKD |
| 2024-06-11 | 0.0530 HKD |
| 2023-06-08 | 0.0660 HKD |
| 2022-06-13 | 0.0870 HKD |
| 2021-06-15 | 0.1170 HKD |
| 2020-06-12 | 0.0840 HKD |
| 2019-06-14 | 0.0660 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.