Chaowei Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.390 | 1.400 | 1.370 | 1.400 | 1.261 | 1,722,000 |
| 2024-05-09 | 1.390 | 1.400 | 1.370 | 1.390 | 1.252 | 233,000 |
| 2024-05-08 | 1.400 | 1.400 | 1.360 | 1.370 | 1.234 | 416,000 |
| 2024-05-07 | 1.400 | 1.400 | 1.380 | 1.400 | 1.261 | 23,000 |
| 2024-05-06 | 1.390 | 1.400 | 1.370 | 1.390 | 1.252 | 408,000 |
| 2024-05-03 | 1.390 | 1.400 | 1.380 | 1.400 | 1.261 | 944,000 |
| 2024-05-02 | 1.390 | 1.400 | 1.380 | 1.390 | 1.252 | 1,660,000 |
| 2024-04-30 | 1.390 | 1.400 | 1.390 | 1.400 | 1.261 | 1,929,000 |
| 2024-04-29 | 1.390 | 1.390 | 1.380 | 1.390 | 1.252 | 604,000 |
| 2024-04-26 | 1.390 | 1.400 | 1.380 | 1.390 | 1.252 | 563,000 |
| 2024-04-25 | 1.380 | 1.390 | 1.380 | 1.390 | 1.252 | 253,000 |
| 2024-04-24 | 1.380 | 1.380 | 1.330 | 1.380 | 1.243 | 200,000 |
| 2024-04-23 | 1.390 | 1.390 | 1.360 | 1.360 | 1.225 | 343,000 |
| 2024-04-22 | 1.380 | 1.390 | 1.370 | 1.380 | 1.243 | 153,000 |
| 2024-04-19 | 1.380 | 1.390 | 1.360 | 1.360 | 1.225 | 311,000 |
| 2024-04-18 | 1.380 | 1.390 | 1.370 | 1.380 | 1.243 | 345,000 |
| 2024-04-17 | 1.360 | 1.390 | 1.360 | 1.370 | 1.234 | 420,000 |
| 2024-04-16 | 1.380 | 1.390 | 1.360 | 1.360 | 1.225 | 211,000 |
| 2024-04-15 | 1.360 | 1.400 | 1.360 | 1.390 | 1.252 | 218,000 |
| 2024-04-12 | 1.380 | 1.390 | 1.370 | 1.390 | 1.252 | 387,000 |
| 2024-04-11 | 1.360 | 1.390 | 1.360 | 1.380 | 1.243 | 134,000 |
| 2024-04-10 | 1.390 | 1.390 | 1.360 | 1.360 | 1.225 | 228,000 |
| 2024-04-09 | 1.390 | 1.400 | 1.380 | 1.380 | 1.243 | 616,000 |
| 2024-04-08 | 1.380 | 1.400 | 1.380 | 1.390 | 1.252 | 1,151,000 |
| 2024-04-05 | 1.390 | 1.400 | 1.370 | 1.380 | 1.243 | 641,000 |
| 2024-04-03 | 1.390 | 1.400 | 1.380 | 1.390 | 1.252 | 2,235,000 |
| 2024-04-02 | 1.380 | 1.400 | 1.360 | 1.390 | 1.252 | 1,021,000 |
| 2024-03-28 | 1.400 | 1.410 | 1.380 | 1.380 | 1.243 | 596,000 |
| 2024-03-27 | 1.400 | 1.450 | 1.370 | 1.400 | 1.261 | 4,032,000 |
| 2024-03-26 | 1.460 | 1.500 | 1.450 | 1.500 | 1.351 | 179,000 |
| 2024-03-25 | 1.460 | 1.490 | 1.460 | 1.480 | 1.333 | 47,000 |
| 2024-03-22 | 1.490 | 1.490 | 1.470 | 1.470 | 1.324 | 40,000 |
| 2024-03-21 | 1.460 | 1.520 | 1.440 | 1.520 | 1.369 | 374,000 |
| 2024-03-20 | 1.470 | 1.470 | 1.450 | 1.470 | 1.324 | 86,000 |
| 2024-03-19 | 1.450 | 1.470 | 1.450 | 1.470 | 1.324 | 58,000 |
| 2024-03-18 | 1.460 | 1.470 | 1.440 | 1.470 | 1.324 | 374,000 |
| 2024-03-15 | 1.450 | 1.460 | 1.440 | 1.460 | 1.315 | 436,000 |
| 2024-03-14 | 1.450 | 1.460 | 1.440 | 1.460 | 1.315 | 616,000 |
| 2024-03-13 | 1.450 | 1.460 | 1.450 | 1.450 | 1.306 | 114,000 |
| 2024-03-12 | 1.430 | 1.450 | 1.430 | 1.450 | 1.306 | 131,000 |
| 2024-03-11 | 1.400 | 1.440 | 1.390 | 1.430 | 1.288 | 323,000 |
| 2024-03-08 | 1.400 | 1.430 | 1.400 | 1.430 | 1.288 | 66,000 |
| 2024-03-07 | 1.410 | 1.430 | 1.410 | 1.420 | 1.279 | 26,000 |
| 2024-03-06 | 1.440 | 1.440 | 1.430 | 1.430 | 1.288 | 58,000 |
| 2024-03-05 | 1.430 | 1.430 | 1.410 | 1.420 | 1.279 | 76,000 |
| 2024-03-04 | 1.430 | 1.440 | 1.410 | 1.430 | 1.288 | 70,000 |
| 2024-03-01 | 1.430 | 1.450 | 1.400 | 1.400 | 1.261 | 695,000 |
| 2024-02-29 | 1.430 | 1.450 | 1.420 | 1.430 | 1.288 | 680,000 |
| 2024-02-28 | 1.430 | 1.450 | 1.400 | 1.410 | 1.270 | 352,400 |
| 2024-02-27 | 1.430 | 1.430 | 1.390 | 1.420 | 1.279 | 208,000 |
| 2024-02-26 | 1.410 | 1.430 | 1.360 | 1.430 | 1.288 | 614,000 |
| 2024-02-23 | 1.400 | 1.410 | 1.350 | 1.410 | 1.270 | 366,000 |
| 2024-02-22 | 1.380 | 1.400 | 1.350 | 1.400 | 1.261 | 381,090 |
| 2024-02-21 | 1.390 | 1.410 | 1.350 | 1.350 | 1.215 | 730,000 |
| 2024-02-20 | 1.360 | 1.390 | 1.330 | 1.380 | 1.243 | 716,000 |
| 2024-02-19 | 1.400 | 1.400 | 1.340 | 1.360 | 1.225 | 958,000 |
| 2024-02-16 | 1.400 | 1.400 | 1.360 | 1.400 | 1.261 | 482,000 |
| 2024-02-15 | 1.340 | 1.400 | 1.330 | 1.390 | 1.252 | 337,000 |
| 2024-02-14 | 1.350 | 1.380 | 1.320 | 1.380 | 1.243 | 114,000 |
| 2024-02-09 | 1.390 | 1.390 | 1.370 | 1.370 | 1.234 | 29,000 |
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.