Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.700	1.740	1.620	1.700	1.400	862,000
2022-05-26	1.680	1.730	1.660	1.700	1.400	518,000
2022-05-25	1.650	1.680	1.650	1.680	1.383	433,000
2022-05-24	1.680	1.690	1.650	1.650	1.359	274,000
2022-05-23	1.690	1.730	1.660	1.680	1.383	730,000
2022-05-20	1.770	1.770	1.680	1.700	1.400	1,956,000
2022-05-19	1.710	1.720	1.650	1.680	1.383	935,000
2022-05-18	1.670	1.740	1.640	1.710	1.408	1,361,000
2022-05-17	1.650	1.690	1.620	1.660	1.367	879,000
2022-05-16	1.660	1.660	1.630	1.650	1.359	104,000
2022-05-13	1.620	1.660	1.610	1.630	1.342	277,000
2022-05-12	1.630	1.660	1.600	1.630	1.342	263,000
2022-05-11	1.670	1.670	1.620	1.630	1.342	123,000
2022-05-10	1.620	1.640	1.580	1.630	1.342	382,000
2022-05-06	1.660	1.700	1.620	1.650	1.359	363,000
2022-05-05	1.680	1.710	1.640	1.680	1.383	873,000
2022-05-04	1.700	1.700	1.680	1.680	1.383	866,000
2022-05-03	1.700	1.700	1.670	1.700	1.400	230,000
2022-04-29	1.660	1.700	1.620	1.700	1.400	439,000
2022-04-28	1.640	1.670	1.600	1.640	1.351	236,000
2022-04-27	1.550	1.670	1.550	1.640	1.351	502,000
2022-04-26	1.620	1.640	1.570	1.610	1.326	480,010
2022-04-25	1.620	1.640	1.590	1.610	1.326	1,836,000
2022-04-22	1.620	1.690	1.600	1.650	1.359	789,000
2022-04-21	1.680	1.680	1.600	1.620	1.334	568,000
2022-04-20	1.680	1.720	1.650	1.690	1.392	498,000
2022-04-19	1.670	1.690	1.650	1.650	1.359	235,995
2022-04-14	1.660	1.700	1.660	1.670	1.375	584,000
2022-04-13	1.680	1.680	1.620	1.650	1.359	610,000
2022-04-12	1.620	1.690	1.620	1.670	1.375	1,779,000
2022-04-11	1.680	1.700	1.640	1.660	1.367	1,031,000
2022-04-08	1.660	1.730	1.650	1.700	1.400	2,051,000
2022-04-07	1.670	1.750	1.670	1.710	1.408	485,000
2022-04-06	1.740	1.760	1.700	1.720	1.416	1,055,000
2022-04-04	1.730	1.750	1.680	1.730	1.425	1,301,000
2022-04-01	1.610	1.720	1.560	1.710	1.408	2,871,748
2022-03-31	1.640	1.650	1.580	1.610	1.326	2,124,000
2022-03-30	1.650	1.710	1.630	1.630	1.342	4,057,000
2022-03-29	1.740	1.750	1.630	1.650	1.359	3,503,773
2022-03-28	1.760	1.800	1.660	1.680	1.383	2,318,000
2022-03-25	1.870	1.870	1.740	1.760	1.449	916,526
2022-03-24	1.770	1.830	1.760	1.820	1.499	844,000
2022-03-23	1.740	1.850	1.740	1.760	1.449	1,951,000
2022-03-22	1.750	1.760	1.730	1.750	1.441	1,065,000
2022-03-21	1.740	1.770	1.710	1.720	1.416	667,000
2022-03-18	1.680	1.790	1.680	1.710	1.408	12,029,560
2022-03-17	1.730	1.770	1.720	1.760	1.449	856,000
2022-03-16	1.530	1.690	1.530	1.690	1.392	3,224,000
2022-03-15	1.610	1.660	1.480	1.530	1.260	2,274,000
2022-03-14	1.770	1.770	1.630	1.660	1.367	4,030,000
2022-03-11	1.810	1.810	1.680	1.770	1.458	1,572,000
2022-03-10	1.800	1.830	1.780	1.820	1.499	399,000
2022-03-09	1.840	1.840	1.710	1.760	1.449	840,000
2022-03-08	1.890	1.910	1.750	1.760	1.449	1,306,000
2022-03-07	1.910	1.990	1.820	1.850	1.523	1,906,000
2022-03-04	1.980	1.980	1.930	1.950	1.606	530,000
2022-03-03	1.980	2.030	1.970	1.970	1.622	150,000
2022-03-02	1.990	2.020	1.950	1.970	1.622	938,000
2022-03-01	1.950	2.020	1.950	1.990	1.639	217,000
2022-02-28	2.050	2.050	1.920	1.950	1.606	1,873,000

← NewerPage 19 of 21 · 1,231 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.