Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	2.180	2.260	2.150	2.200	1.901	1,239,000
2023-02-15	2.160	2.230	2.150	2.190	1.892	801,000
2023-02-14	2.250	2.270	2.160	2.210	1.909	1,011,003
2023-02-13	2.190	2.260	2.150	2.250	1.944	1,084,003
2023-02-10	2.380	2.420	2.260	2.270	1.961	1,093,003
2023-02-09	2.380	2.450	2.380	2.430	2.099	641,997
2023-02-08	2.510	2.540	2.400	2.420	2.091	1,562,000
2023-02-07	2.460	2.520	2.340	2.520	2.177	2,939,000
2023-02-06	2.440	2.550	2.360	2.430	2.099	3,829,000
2023-02-03	2.250	2.450	2.210	2.450	2.117	3,141,000
2023-02-02	2.310	2.310	2.250	2.250	1.944	1,186,000
2023-02-01	2.270	2.350	2.270	2.310	1.996	2,086,000
2023-01-31	2.300	2.320	2.230	2.280	1.970	644,000
2023-01-30	2.320	2.330	2.240	2.260	1.952	874,003
2023-01-27	2.310	2.340	2.270	2.300	1.987	1,151,003
2023-01-26	2.290	2.310	2.230	2.310	1.996	1,211,000
2023-01-20	2.200	2.260	2.120	2.260	1.952	1,389,004
2023-01-19	2.150	2.180	2.150	2.180	1.883	412,000
2023-01-18	2.190	2.210	2.150	2.190	1.892	729,004
2023-01-17	2.250	2.250	2.110	2.170	1.875	1,793,996
2023-01-16	2.270	2.270	2.120	2.230	1.926	3,851,009
2023-01-13	2.310	2.370	2.230	2.250	1.944	1,784,999
2023-01-12	2.300	2.380	2.210	2.270	1.961	5,726,003
2023-01-11	2.160	2.370	2.160	2.250	1.944	11,067,000
2023-01-10	2.000	2.160	2.000	2.110	1.823	6,267,000
2023-01-09	1.840	2.000	1.840	2.000	1.728	3,718,000
2023-01-06	1.770	1.900	1.770	1.840	1.590	4,508,000
2023-01-05	1.780	1.790	1.730	1.760	1.520	993,000
2023-01-04	1.720	1.780	1.720	1.780	1.538	2,154,000
2023-01-03	1.680	1.740	1.680	1.720	1.486	1,486,000
2022-12-30	1.700	1.710	1.670	1.690	1.460	541,000
2022-12-29	1.680	1.710	1.670	1.690	1.460	130,000
2022-12-28	1.690	1.720	1.690	1.700	1.469	160,000
2022-12-23	1.710	1.710	1.690	1.690	1.460	92,000
2022-12-22	1.710	1.740	1.700	1.710	1.477	137,000
2022-12-21	1.700	1.720	1.680	1.710	1.477	79,000
2022-12-20	1.730	1.740	1.670	1.710	1.477	1,216,000
2022-12-19	1.740	1.750	1.710	1.740	1.503	127,000
2022-12-16	1.720	1.740	1.710	1.730	1.495	307,000
2022-12-15	1.750	1.750	1.680	1.730	1.495	2,130,000
2022-12-14	1.810	1.850	1.770	1.770	1.529	1,078,000
2022-12-13	1.790	1.850	1.780	1.800	1.555	920,000
2022-12-12	1.790	1.800	1.770	1.770	1.529	304,000
2022-12-09	1.770	1.800	1.750	1.800	1.555	543,000
2022-12-08	1.770	1.800	1.750	1.780	1.538	683,000
2022-12-07	1.720	1.810	1.720	1.760	1.520	1,046,000
2022-12-06	1.750	1.750	1.710	1.730	1.495	286,000
2022-12-05	1.690	1.760	1.690	1.740	1.503	1,258,000
2022-12-02	1.680	1.690	1.660	1.660	1.434	576,995
2022-12-01	1.700	1.710	1.680	1.680	1.451	761,995
2022-11-30	1.660	1.670	1.600	1.660	1.434	2,083,000
2022-11-29	1.610	1.660	1.610	1.640	1.417	338,000
2022-11-28	1.620	1.640	1.600	1.600	1.382	403,000
2022-11-25	1.610	1.650	1.610	1.650	1.425	343,000
2022-11-24	1.620	1.650	1.610	1.610	1.391	674,000
2022-11-23	1.600	1.630	1.600	1.610	1.391	595,000
2022-11-22	1.590	1.640	1.580	1.590	1.374	713,000
2022-11-21	1.610	1.650	1.580	1.590	1.374	839,000
2022-11-18	1.640	1.670	1.620	1.620	1.400	326,000
2022-11-17	1.640	1.710	1.630	1.640	1.417	445,000

← NewerPage 16 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.