Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.340	1.400	1.300	1.370	1.370	1,546,000
2026-07-28	1.300	1.340	1.280	1.340	1.340	1,367,000
2026-07-27	1.310	1.310	1.270	1.290	1.290	1,227,000
2026-07-24	1.320	1.320	1.280	1.300	1.300	493,000
2026-07-23	1.300	1.340	1.300	1.330	1.330	298,000
2026-07-22	1.330	1.330	1.310	1.320	1.320	322,000
2026-07-21	1.300	1.360	1.300	1.330	1.330	585,000
2026-07-20	1.300	1.300	1.280	1.300	1.300	183,000
2026-07-17	1.300	1.310	1.260	1.280	1.280	733,000
2026-07-16	1.260	1.340	1.260	1.320	1.320	1,233,000
2026-07-15	1.260	1.310	1.260	1.280	1.280	538,000
2026-07-14	1.290	1.290	1.260	1.280	1.280	311,000
2026-07-13	1.280	1.280	1.260	1.280	1.280	457,000
2026-07-10	1.290	1.290	1.270	1.270	1.270	288,000
2026-07-09	1.330	1.330	1.250	1.280	1.280	301,000
2026-07-08	1.270	1.310	1.260	1.300	1.300	1,252,000
2026-07-07	1.290	1.310	1.270	1.270	1.270	1,062,000
2026-07-06	1.380	1.380	1.280	1.280	1.280	934,000
2026-07-03	1.300	1.380	1.290	1.380	1.380	1,408,000
2026-07-02	1.290	1.330	1.260	1.290	1.290	981,000
2026-06-30	1.320	1.330	1.270	1.290	1.290	695,000
2026-06-29	1.310	1.340	1.240	1.330	1.330	1,097,000
2026-06-26	1.310	1.330	1.270	1.320	1.320	781,000
2026-06-25	1.340	1.340	1.290	1.310	1.310	953,000
2026-06-24	1.380	1.380	1.320	1.350	1.350	1,113,000
2026-06-23	1.380	1.400	1.360	1.400	1.400	275,000
2026-06-22	1.450	1.450	1.360	1.390	1.390	736,000
2026-06-18	1.480	1.480	1.420	1.450	1.450	603,000
2026-06-17	1.500	1.500	1.470	1.480	1.480	490,000
2026-06-16	1.540	1.540	1.480	1.500	1.500	489,000
2026-06-15	1.560	1.560	1.490	1.540	1.540	658,000
2026-06-12	1.520	1.550	1.470	1.480	1.480	361,000
2026-06-11	1.480	1.530	1.450	1.520	1.520	522,000
2026-06-10	1.480	1.520	1.440	1.520	1.520	1,153,000
2026-06-09	1.500	1.510	1.470	1.500	1.500	901,000
2026-06-08	1.560	1.560	1.460	1.500	1.500	1,469,000
2026-06-05	1.600	1.600	1.530	1.580	1.580	1,176,000
2026-06-04	1.670	1.670	1.600	1.600	1.544	1,941,000
2026-06-03	1.690	1.730	1.680	1.700	1.641	1,059,000
2026-06-02	1.660	1.720	1.660	1.700	1.641	741,000
2026-06-01	1.720	1.730	1.650	1.660	1.602	1,049,000
2026-05-29	1.720	1.780	1.690	1.720	1.660	1,379,000
2026-05-28	1.670	1.730	1.670	1.720	1.660	711,000
2026-05-27	1.680	1.730	1.660	1.670	1.612	1,372,000
2026-05-26	1.680	1.700	1.600	1.680	1.621	3,320,000
2026-05-22	1.660	1.710	1.660	1.680	1.621	730,000
2026-05-21	1.690	1.740	1.650	1.660	1.602	1,359,000
2026-05-20	1.660	1.710	1.620	1.640	1.583	1,439,000
2026-05-19	1.740	1.740	1.620	1.660	1.602	3,659,000
2026-05-18	1.810	1.820	1.740	1.740	1.679	2,285,000
2026-05-15	1.940	1.940	1.780	1.840	1.776	6,465,000
2026-05-14	2.050	2.050	1.930	1.940	1.872	1,613,000
2026-05-13	2.050	2.150	1.980	2.040	1.969	6,003,000
2026-05-12	2.090	2.100	2.050	2.050	1.978	907,000
2026-05-11	2.070	2.150	2.040	2.080	2.007	4,151,000
2026-05-08	2.060	2.150	2.000	2.080	2.007	3,962,000
2026-05-07	2.180	2.230	2.040	2.060	1.988	4,706,000
2026-05-06	2.170	2.230	2.140	2.150	2.075	1,832,000
2026-05-05	2.340	2.340	2.160	2.170	2.094	2,496,000
2026-05-04	2.190	2.390	2.190	2.300	2.220	4,278,000

← NewerPage 2 of 3 · 125 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.