Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.670	1.690	1.660	1.680	1.451	472,000
2023-05-16	1.680	1.730	1.680	1.700	1.469	262,000
2023-05-15	1.710	1.720	1.680	1.720	1.486	654,000
2023-05-12	1.680	1.710	1.670	1.700	1.469	217,000
2023-05-11	1.690	1.710	1.690	1.710	1.477	91,000
2023-05-10	1.700	1.710	1.620	1.710	1.477	1,875,000
2023-05-09	1.700	1.730	1.670	1.700	1.469	868,000
2023-05-08	1.750	1.760	1.690	1.720	1.486	360,000
2023-05-05	1.770	1.770	1.710	1.750	1.512	575,000
2023-05-04	1.720	1.770	1.720	1.770	1.529	1,068,000
2023-05-03	1.660	1.710	1.630	1.700	1.469	1,273,000
2023-05-02	1.660	1.680	1.620	1.660	1.434	858,000
2023-04-28	1.650	1.650	1.600	1.650	1.425	398,000
2023-04-27	1.680	1.680	1.600	1.660	1.434	294,000
2023-04-26	1.650	1.650	1.550	1.630	1.408	1,166,000
2023-04-25	1.670	1.670	1.620	1.650	1.425	776,000
2023-04-24	1.660	1.670	1.640	1.650	1.425	507,000
2023-04-21	1.680	1.720	1.650	1.650	1.425	915,000
2023-04-20	1.690	1.710	1.680	1.690	1.460	345,000
2023-04-19	1.690	1.700	1.670	1.690	1.460	327,000
2023-04-18	1.670	1.710	1.660	1.690	1.460	373,526
2023-04-17	1.670	1.700	1.670	1.680	1.451	595,400
2023-04-14	1.680	1.690	1.670	1.670	1.443	308,000
2023-04-13	1.660	1.670	1.650	1.670	1.443	452,000
2023-04-12	1.670	1.710	1.660	1.670	1.443	296,000
2023-04-11	1.720	1.720	1.660	1.690	1.460	460,000
2023-04-06	1.720	1.720	1.670	1.710	1.477	476,000
2023-04-04	1.730	1.730	1.670	1.680	1.451	300,000
2023-04-03	1.720	1.730	1.710	1.720	1.486	286,000
2023-03-31	1.700	1.710	1.660	1.710	1.477	314,000
2023-03-30	1.680	1.700	1.650	1.670	1.443	697,000
2023-03-29	1.670	1.690	1.650	1.680	1.451	925,000
2023-03-28	1.730	1.750	1.610	1.640	1.417	5,878,000
2023-03-27	1.870	1.870	1.820	1.820	1.572	251,000
2023-03-24	1.850	1.880	1.830	1.870	1.615	246,000
2023-03-23	1.810	1.850	1.810	1.850	1.598	252,000
2023-03-22	1.850	1.850	1.820	1.850	1.598	263,000
2023-03-21	1.810	1.840	1.770	1.820	1.572	734,000
2023-03-20	1.830	1.840	1.790	1.810	1.564	829,000
2023-03-17	1.870	1.900	1.850	1.850	1.598	554,000
2023-03-16	1.840	1.880	1.840	1.840	1.590	277,000
2023-03-15	1.840	1.910	1.840	1.860	1.607	282,000
2023-03-14	1.870	1.890	1.840	1.840	1.590	439,000
2023-03-13	1.910	1.930	1.880	1.890	1.633	607,000
2023-03-10	1.930	1.970	1.880	1.900	1.641	727,000
2023-03-09	1.970	1.980	1.960	1.960	1.693	83,000
2023-03-08	1.980	2.000	1.960	1.970	1.702	346,000
2023-03-07	1.970	2.040	1.970	2.010	1.736	315,996
2023-03-06	1.990	2.010	1.950	1.970	1.702	787,000
2023-03-03	2.020	2.030	1.990	1.990	1.719	311,300
2023-03-02	2.020	2.040	2.000	2.000	1.728	364,000
2023-03-01	2.000	2.060	2.000	2.040	1.762	180,000
2023-02-28	2.010	2.050	1.980	2.000	1.728	299,000
2023-02-27	1.990	2.010	1.970	2.000	1.728	261,000
2023-02-24	2.020	2.040	1.950	2.010	1.736	1,365,000
2023-02-23	2.070	2.100	2.010	2.040	1.762	809,000
2023-02-22	2.110	2.130	2.090	2.090	1.806	348,000
2023-02-21	2.150	2.180	2.110	2.130	1.840	552,000
2023-02-20	2.130	2.180	2.120	2.170	1.875	665,000
2023-02-17	2.180	2.220	2.140	2.170	1.875	577,000

← NewerPage 15 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.