Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.700	1.740	1.660	1.680	1.451	546,990
2022-11-15	1.700	1.750	1.700	1.720	1.486	742,995
2022-11-14	1.580	1.780	1.580	1.700	1.469	2,134,000
2022-11-11	1.620	1.620	1.560	1.600	1.382	728,399
2022-11-10	1.560	1.580	1.550	1.560	1.348	323,000
2022-11-09	1.640	1.640	1.570	1.580	1.365	741,000
2022-11-08	1.650	1.680	1.610	1.620	1.400	462,995
2022-11-07	1.620	1.680	1.600	1.680	1.451	1,967,000
2022-11-04	1.560	1.640	1.560	1.620	1.400	1,218,000
2022-11-03	1.550	1.600	1.540	1.600	1.382	383,000
2022-11-02	1.550	1.600	1.540	1.590	1.374	230,000
2022-11-01	1.540	1.600	1.530	1.580	1.365	463,000
2022-10-31	1.560	1.590	1.540	1.540	1.330	147,000
2022-10-28	1.560	1.610	1.530	1.560	1.348	483,000
2022-10-27	1.640	1.650	1.590	1.610	1.391	516,000
2022-10-26	1.620	1.650	1.600	1.610	1.391	875,000
2022-10-25	1.620	1.670	1.610	1.620	1.400	84,000
2022-10-24	1.740	1.740	1.630	1.670	1.443	637,000
2022-10-21	1.690	1.770	1.690	1.740	1.503	424,000
2022-10-20	1.710	1.710	1.650	1.650	1.425	291,000
2022-10-19	1.700	1.790	1.700	1.740	1.503	1,119,000
2022-10-18	1.690	1.700	1.650	1.690	1.460	109,000
2022-10-17	1.650	1.700	1.630	1.650	1.425	47,000
2022-10-14	1.670	1.700	1.640	1.650	1.425	140,000
2022-10-13	1.660	1.690	1.660	1.670	1.443	372,000
2022-10-12	1.580	1.660	1.580	1.620	1.400	1,437,000
2022-10-11	1.600	1.680	1.590	1.630	1.408	113,000
2022-10-10	1.630	1.650	1.590	1.600	1.382	68,000
2022-10-07	1.640	1.680	1.630	1.630	1.408	166,000
2022-10-06	1.660	1.700	1.640	1.640	1.417	42,000
2022-10-05	1.700	1.700	1.640	1.660	1.434	146,000
2022-10-03	1.610	1.670	1.600	1.630	1.408	100,000
2022-09-30	1.630	1.660	1.620	1.620	1.400	538,000
2022-09-29	1.680	1.680	1.620	1.630	1.408	698,000
2022-09-28	1.670	1.720	1.650	1.660	1.434	721,000
2022-09-27	1.660	1.750	1.660	1.720	1.486	362,000
2022-09-26	1.610	1.700	1.610	1.680	1.451	398,500
2022-09-23	1.690	1.720	1.660	1.680	1.451	423,000
2022-09-22	1.660	1.720	1.650	1.690	1.460	355,000
2022-09-21	1.680	1.740	1.670	1.730	1.495	302,000
2022-09-20	1.700	1.740	1.700	1.740	1.503	735,000
2022-09-19	1.730	1.740	1.660	1.660	1.434	3,599,000
2022-09-16	1.740	1.770	1.650	1.730	1.495	2,728,000
2022-09-15	1.720	1.770	1.690	1.760	1.520	608,000
2022-09-14	1.740	1.760	1.710	1.740	1.503	194,000
2022-09-13	1.780	1.800	1.740	1.760	1.520	678,554
2022-09-09	1.740	1.770	1.720	1.760	1.520	874,000
2022-09-08	1.780	1.790	1.710	1.720	1.486	420,000
2022-09-07	1.720	1.750	1.650	1.740	1.503	539,000
2022-09-06	1.660	1.740	1.660	1.740	1.503	344,000
2022-09-05	1.690	1.700	1.660	1.670	1.443	226,000
2022-09-02	1.720	1.750	1.680	1.690	1.460	398,000
2022-09-01	1.820	1.820	1.710	1.710	1.477	1,250,000
2022-08-31	1.900	1.900	1.780	1.820	1.572	1,730,000
2022-08-30	1.940	1.970	1.920	1.940	1.676	677,000
2022-08-29	2.050	2.050	1.960	1.980	1.711	866,000
2022-08-26	2.040	2.050	2.010	2.050	1.771	192,000
2022-08-25	2.010	2.050	2.000	2.040	1.762	208,000
2022-08-24	2.060	2.070	1.980	1.980	1.711	406,000
2022-08-23	2.040	2.110	2.040	2.070	1.788	959,000

← NewerPage 17 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.