Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.360	1.360	1.330	1.330	1.197	48,000
2023-11-09	1.340	1.350	1.340	1.350	1.215	120,000
2023-11-08	1.360	1.360	1.330	1.330	1.197	263,000
2023-11-07	1.350	1.360	1.330	1.330	1.197	121,000
2023-11-06	1.320	1.360	1.320	1.360	1.225	192,000
2023-11-03	1.300	1.340	1.300	1.320	1.188	40,000
2023-11-02	1.300	1.320	1.300	1.300	1.170	164,000
2023-11-01	1.310	1.330	1.290	1.300	1.170	218,000
2023-10-31	1.300	1.330	1.300	1.300	1.170	233,000
2023-10-30	1.310	1.340	1.300	1.310	1.179	80,000
2023-10-27	1.280	1.320	1.270	1.300	1.170	366,000
2023-10-26	1.310	1.310	1.250	1.280	1.152	745,000
2023-10-25	1.340	1.340	1.300	1.300	1.170	895,000
2023-10-24	1.370	1.370	1.320	1.320	1.188	457,000
2023-10-20	1.380	1.380	1.350	1.350	1.215	313,000
2023-10-19	1.370	1.390	1.350	1.360	1.225	168,000
2023-10-18	1.380	1.400	1.370	1.370	1.234	217,000
2023-10-17	1.400	1.410	1.390	1.390	1.252	313,000
2023-10-16	1.400	1.410	1.390	1.400	1.261	185,000
2023-10-13	1.400	1.420	1.390	1.410	1.270	208,000
2023-10-12	1.410	1.430	1.390	1.390	1.252	333,000
2023-10-11	1.390	1.400	1.380	1.380	1.243	177,000
2023-10-10	1.400	1.410	1.370	1.380	1.243	376,000
2023-10-09	1.440	1.440	1.380	1.400	1.261	9,000
2023-10-06	1.390	1.430	1.380	1.400	1.261	192,165
2023-10-05	1.410	1.410	1.380	1.380	1.243	197,000
2023-10-04	1.410	1.410	1.380	1.400	1.261	90,000
2023-10-03	1.370	1.410	1.360	1.380	1.243	200,000
2023-09-29	1.380	1.420	1.380	1.400	1.261	30,000
2023-09-28	1.430	1.430	1.400	1.400	1.261	68,000
2023-09-27	1.420	1.420	1.360	1.410	1.270	381,000
2023-09-26	1.390	1.420	1.390	1.410	1.270	64,000
2023-09-25	1.400	1.400	1.390	1.390	1.252	70,000
2023-09-22	1.410	1.430	1.400	1.400	1.261	231,421
2023-09-21	1.420	1.430	1.400	1.400	1.261	430,000
2023-09-20	1.370	1.440	1.360	1.420	1.279	540,000
2023-09-19	1.400	1.410	1.390	1.390	1.252	162,000
2023-09-18	1.400	1.420	1.370	1.390	1.252	329,000
2023-09-15	1.400	1.420	1.400	1.400	1.261	149,000
2023-09-14	1.420	1.460	1.400	1.400	1.261	106,000
2023-09-13	1.430	1.430	1.400	1.400	1.261	71,000
2023-09-12	1.410	1.440	1.410	1.430	1.288	285,000
2023-09-11	1.400	1.430	1.400	1.410	1.270	243,000
2023-09-07	1.410	1.420	1.410	1.410	1.270	96,000
2023-09-06	1.440	1.450	1.410	1.430	1.288	159,000
2023-09-05	1.460	1.460	1.430	1.430	1.288	57,000
2023-09-04	1.420	1.460	1.420	1.450	1.306	364,000
2023-08-31	1.410	1.430	1.400	1.410	1.270	510,000
2023-08-30	1.450	1.450	1.400	1.410	1.270	719,000
2023-08-29	1.440	1.470	1.420	1.450	1.306	387,000
2023-08-28	1.480	1.480	1.440	1.440	1.297	362,000
2023-08-25	1.450	1.450	1.430	1.430	1.288	116,000
2023-08-24	1.470	1.470	1.430	1.430	1.288	133,000
2023-08-23	1.460	1.460	1.450	1.450	1.306	92,000
2023-08-22	1.450	1.460	1.430	1.450	1.306	34,000
2023-08-21	1.450	1.460	1.440	1.450	1.306	246,000
2023-08-18	1.490	1.490	1.460	1.470	1.324	25,000
2023-08-17	1.470	1.490	1.450	1.490	1.342	415,000
2023-08-16	1.460	1.470	1.450	1.460	1.315	229,000
2023-08-15	1.460	1.480	1.460	1.470	1.324	1,142,000

← NewerPage 13 of 21 · 1,225 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.