Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.430	1.490	1.430	1.460	1.315	863,000
2023-08-11	1.440	1.450	1.430	1.430	1.288	138,000
2023-08-10	1.470	1.470	1.440	1.440	1.297	364,000
2023-08-09	1.460	1.470	1.440	1.450	1.306	146,000
2023-08-08	1.470	1.470	1.400	1.450	1.306	656,000
2023-08-07	1.470	1.490	1.470	1.490	1.342	24,000
2023-08-04	1.470	1.500	1.470	1.490	1.342	100,000
2023-08-03	1.480	1.490	1.470	1.470	1.324	308,000
2023-08-02	1.480	1.510	1.460	1.480	1.333	193,000
2023-08-01	1.540	1.540	1.480	1.480	1.333	56,000
2023-07-31	1.520	1.540	1.510	1.520	1.369	342,000
2023-07-28	1.470	1.500	1.470	1.490	1.342	370,000
2023-07-27	1.490	1.500	1.460	1.470	1.324	276,000
2023-07-26	1.470	1.480	1.460	1.460	1.315	129,000
2023-07-25	1.490	1.490	1.460	1.470	1.324	516,000
2023-07-24	1.480	1.490	1.470	1.470	1.324	208,000
2023-07-21	1.510	1.510	1.480	1.480	1.333	134,000
2023-07-20	1.500	1.520	1.450	1.500	1.351	884,000
2023-07-19	1.500	1.520	1.480	1.480	1.333	660,000
2023-07-18	1.520	1.530	1.500	1.500	1.351	114,000
2023-07-14	1.520	1.520	1.500	1.510	1.360	226,000
2023-07-13	1.540	1.550	1.520	1.530	1.378	47,000
2023-07-12	1.510	1.550	1.500	1.520	1.369	79,000
2023-07-11	1.500	1.540	1.500	1.510	1.360	87,000
2023-07-10	1.510	1.530	1.500	1.520	1.369	31,000
2023-07-07	1.490	1.510	1.490	1.510	1.360	141,000
2023-07-06	1.520	1.530	1.490	1.500	1.351	445,000
2023-07-05	1.520	1.550	1.520	1.540	1.387	95,000
2023-07-04	1.530	1.550	1.510	1.520	1.369	207,000
2023-07-03	1.530	1.540	1.520	1.530	1.378	103,000
2023-06-30	1.510	1.540	1.510	1.520	1.369	171,000
2023-06-29	1.530	1.530	1.510	1.520	1.369	99,000
2023-06-28	1.520	1.540	1.520	1.530	1.378	48,000
2023-06-27	1.520	1.550	1.520	1.520	1.369	96,000
2023-06-26	1.540	1.540	1.510	1.530	1.378	30,000
2023-06-23	1.520	1.530	1.510	1.510	1.360	210,000
2023-06-21	1.520	1.580	1.520	1.560	1.405	86,000
2023-06-20	1.540	1.560	1.520	1.560	1.405	101,000
2023-06-19	1.540	1.540	1.520	1.540	1.387	263,000
2023-06-16	1.570	1.570	1.530	1.550	1.396	1,664,000
2023-06-15	1.580	1.590	1.550	1.560	1.405	485,000
2023-06-14	1.580	1.600	1.580	1.590	1.432	148,000
2023-06-13	1.580	1.660	1.570	1.590	1.432	289,000
2023-06-12	1.580	1.620	1.570	1.580	1.423	249,000
2023-06-09	1.610	1.630	1.570	1.600	1.441	293,000
2023-06-08	1.560	1.600	1.560	1.580	1.423	105,000
2023-06-07	1.600	1.660	1.590	1.630	1.408	215,000
2023-06-06	1.610	1.630	1.580	1.610	1.391	255,004
2023-06-05	1.560	1.600	1.560	1.600	1.382	36,000
2023-06-02	1.560	1.620	1.560	1.600	1.382	295,000
2023-06-01	1.560	1.560	1.540	1.550	1.339	182,000
2023-05-31	1.590	1.680	1.560	1.560	1.348	261,000
2023-05-30	1.610	1.610	1.590	1.590	1.374	469,000
2023-05-29	1.600	1.630	1.600	1.610	1.391	226,000
2023-05-25	1.620	1.620	1.610	1.610	1.391	468,000
2023-05-24	1.630	1.630	1.620	1.630	1.408	239,000
2023-05-23	1.640	1.640	1.630	1.640	1.417	95,000
2023-05-22	1.640	1.660	1.640	1.650	1.425	53,000
2023-05-19	1.660	1.660	1.640	1.640	1.417	184,000
2023-05-18	1.660	1.680	1.650	1.680	1.451	55,000

← NewerPage 14 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.