Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	2.000	2.060	1.990	2.040	1.762	357,000
2022-08-19	2.020	2.070	1.970	2.050	1.771	905,000
2022-08-18	2.050	2.050	2.000	2.010	1.736	1,007,000
2022-08-17	2.040	2.080	2.010	2.050	1.771	645,000
2022-08-16	2.100	2.130	2.040	2.080	1.797	840,000
2022-08-15	2.110	2.130	2.070	2.100	1.814	517,000
2022-08-12	2.050	2.120	2.050	2.110	1.823	743,000
2022-08-11	2.070	2.110	2.060	2.090	1.806	814,000
2022-08-10	2.010	2.080	1.990	2.070	1.788	805,000
2022-08-09	2.060	2.090	2.010	2.020	1.745	1,020,000
2022-08-08	2.050	2.080	2.000	2.060	1.780	351,000
2022-08-05	2.030	2.050	2.010	2.050	1.771	398,000
2022-08-04	2.090	2.090	2.010	2.050	1.771	1,097,000
2022-08-03	2.070	2.160	2.050	2.080	1.797	1,667,000
2022-08-02	2.070	2.130	2.010	2.070	1.788	1,245,000
2022-08-01	1.990	2.140	1.930	2.130	1.840	2,804,000
2022-07-29	2.060	2.060	1.990	2.000	1.728	2,048,000
2022-07-28	2.010	2.050	2.010	2.040	1.762	273,008
2022-07-27	2.020	2.050	2.000	2.010	1.736	696,992
2022-07-26	2.000	2.050	1.980	2.020	1.745	843,000
2022-07-25	2.020	2.080	1.990	2.000	1.728	1,312,000
2022-07-22	1.910	2.030	1.900	2.020	1.745	3,001,000
2022-07-21	1.950	1.980	1.890	1.910	1.650	837,000
2022-07-20	1.880	1.980	1.850	1.970	1.702	1,721,000
2022-07-19	1.850	1.900	1.800	1.890	1.633	1,070,000
2022-07-18	1.710	1.840	1.710	1.830	1.581	724,000
2022-07-15	1.850	1.870	1.710	1.710	1.477	1,674,000
2022-07-14	1.830	1.920	1.790	1.850	1.598	1,813,000
2022-07-13	1.810	1.860	1.810	1.810	1.564	310,000
2022-07-12	1.870	1.870	1.780	1.820	1.572	486,000
2022-07-11	1.910	1.910	1.820	1.870	1.615	522,000
2022-07-08	1.890	1.910	1.870	1.910	1.650	266,000
2022-07-07	1.860	1.910	1.850	1.900	1.641	1,295,000
2022-07-06	1.840	1.840	1.760	1.820	1.572	1,132,000
2022-07-05	1.860	1.900	1.830	1.880	1.624	376,000
2022-07-04	1.840	1.890	1.770	1.880	1.624	667,000
2022-06-30	1.860	1.880	1.820	1.840	1.590	958,000
2022-06-29	1.910	1.920	1.840	1.870	1.615	1,421,000
2022-06-28	1.830	1.950	1.800	1.930	1.667	1,639,000
2022-06-27	1.750	1.840	1.710	1.830	1.581	3,518,000
2022-06-24	1.760	1.760	1.730	1.750	1.512	935,996
2022-06-23	1.760	1.760	1.720	1.760	1.520	1,170,000
2022-06-22	1.760	1.760	1.700	1.750	1.512	1,145,000
2022-06-21	1.760	1.830	1.730	1.750	1.512	1,117,000
2022-06-20	1.750	1.800	1.750	1.780	1.538	136,000
2022-06-17	1.730	1.790	1.720	1.770	1.529	199,000
2022-06-16	1.770	1.800	1.710	1.710	1.477	342,000
2022-06-15	1.700	1.830	1.700	1.800	1.555	1,103,000
2022-06-14	1.680	1.750	1.670	1.700	1.469	432,000
2022-06-13	1.770	1.810	1.720	1.730	1.495	482,000
2022-06-10	1.790	1.880	1.790	1.860	1.532	753,000
2022-06-09	1.830	1.870	1.820	1.820	1.499	319,000
2022-06-08	1.870	1.900	1.820	1.870	1.540	987,000
2022-06-07	1.870	1.910	1.830	1.880	1.548	800,000
2022-06-06	1.790	1.900	1.780	1.890	1.556	2,816,252
2022-06-02	1.720	1.770	1.720	1.770	1.458	484,000
2022-06-01	1.730	1.760	1.730	1.760	1.449	943,000
2022-05-31	1.710	1.730	1.710	1.720	1.416	597,000
2022-05-30	1.730	1.730	1.700	1.700	1.400	175,000
2022-05-27	1.700	1.740	1.620	1.700	1.400	862,000

← NewerPage 18 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.