Chaowei Power Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.400	1.410	1.360	1.410	1.270	1,206,000
2024-02-07	1.370	1.380	1.370	1.380	1.243	7,000
2024-02-06	1.340	1.380	1.340	1.370	1.234	1,154,000
2024-02-05	1.330	1.370	1.320	1.340	1.206	375,000
2024-02-02	1.390	1.390	1.350	1.350	1.215	497,000
2024-02-01	1.360	1.380	1.360	1.380	1.243	110,000
2024-01-31	1.380	1.400	1.350	1.370	1.234	251,000
2024-01-30	1.370	1.390	1.360	1.360	1.225	766,000
2024-01-29	1.400	1.400	1.370	1.370	1.234	1,057,000
2024-01-26	1.390	1.420	1.380	1.380	1.243	373,000
2024-01-25	1.390	1.430	1.380	1.410	1.270	241,000
2024-01-24	1.420	1.430	1.370	1.370	1.234	735,000
2024-01-23	1.370	1.400	1.370	1.400	1.261	226,000
2024-01-22	1.370	1.410	1.370	1.370	1.234	560,000
2024-01-19	1.410	1.430	1.400	1.400	1.261	254,000
2024-01-18	1.380	1.410	1.380	1.410	1.270	252,000
2024-01-17	1.380	1.400	1.370	1.390	1.252	907,000
2024-01-16	1.430	1.430	1.370	1.380	1.243	18,000
2024-01-15	1.390	1.430	1.380	1.430	1.288	54,000
2024-01-12	1.430	1.430	1.430	1.430	1.288	4,000
2024-01-10	1.400	1.400	1.390	1.400	1.261	31,000
2024-01-09	1.380	1.450	1.380	1.400	1.261	115,000
2024-01-08	1.400	1.400	1.370	1.390	1.252	238,000
2024-01-05	1.400	1.430	1.400	1.400	1.261	129,000
2024-01-04	1.420	1.430	1.400	1.400	1.261	127,000
2024-01-03	1.390	1.390	1.370	1.380	1.243	182,000
2024-01-02	1.400	1.410	1.390	1.390	1.252	307,000
2023-12-29	1.410	1.440	1.410	1.440	1.297	39,000
2023-12-28	1.410	1.440	1.390	1.440	1.297	360,000
2023-12-27	1.400	1.420	1.390	1.400	1.261	585,000
2023-12-22	1.430	1.430	1.340	1.400	1.261	592,000
2023-12-21	1.410	1.450	1.390	1.440	1.297	233,000
2023-12-20	1.440	1.440	1.400	1.410	1.270	32,000
2023-12-19	1.410	1.430	1.400	1.430	1.288	182,000
2023-12-18	1.440	1.440	1.400	1.430	1.288	36,000
2023-12-15	1.430	1.440	1.410	1.440	1.297	254,000
2023-12-14	1.430	1.440	1.340	1.340	1.206	43,000
2023-12-13	1.410	1.430	1.400	1.420	1.279	185,000
2023-12-12	1.400	1.440	1.400	1.430	1.288	98,000
2023-12-11	1.420	1.430	1.400	1.420	1.279	355,000
2023-12-08	1.430	1.430	1.410	1.430	1.288	16,000
2023-12-07	1.420	1.450	1.400	1.440	1.297	401,000
2023-12-06	1.390	1.430	1.380	1.430	1.288	270,000
2023-12-05	1.420	1.430	1.400	1.430	1.288	306,000
2023-12-04	1.410	1.440	1.400	1.420	1.279	86,000
2023-12-01	1.350	1.430	1.350	1.400	1.261	161,000
2023-11-30	1.410	1.440	1.400	1.400	1.261	138,000
2023-11-29	1.420	1.420	1.400	1.410	1.270	217,000
2023-11-28	1.410	1.420	1.390	1.420	1.279	290,000
2023-11-27	1.410	1.420	1.370	1.400	1.261	212,000
2023-11-24	1.420	1.420	1.370	1.410	1.270	428,000
2023-11-23	1.410	1.430	1.370	1.420	1.279	113,000
2023-11-22	1.350	1.410	1.350	1.410	1.270	31,000
2023-11-21	1.370	1.390	1.370	1.380	1.243	161,000
2023-11-20	1.330	1.380	1.330	1.380	1.243	51,000
2023-11-17	1.370	1.380	1.320	1.330	1.197	149,000
2023-11-16	1.330	1.370	1.330	1.370	1.234	21,000
2023-11-15	1.320	1.370	1.320	1.370	1.234	294,000
2023-11-14	1.310	1.350	1.300	1.310	1.179	204,000
2023-11-13	1.310	1.350	1.310	1.310	1.179	155,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.