Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	2.220	2.240	2.120	2.140	1.762	1,458,000
2022-02-23	2.200	2.250	2.190	2.220	1.828	900,000
2022-02-22	2.180	2.250	2.150	2.200	1.812	1,408,289
2022-02-21	2.230	2.250	2.180	2.230	1.836	221,000
2022-02-18	2.230	2.250	2.210	2.250	1.853	374,306
2022-02-17	2.200	2.280	2.190	2.230	1.836	626,000
2022-02-16	2.200	2.260	2.200	2.200	1.812	102,000
2022-02-15	2.230	2.280	2.180	2.180	1.795	701,000
2022-02-14	2.220	2.230	2.200	2.230	1.836	198,000
2022-02-11	2.230	2.270	2.220	2.240	1.845	349,000
2022-02-10	2.240	2.300	2.200	2.230	1.836	735,000
2022-02-09	2.250	2.280	2.190	2.240	1.845	547,000
2022-02-08	2.250	2.250	2.190	2.240	1.845	841,683
2022-02-07	2.270	2.320	2.210	2.230	1.836	753,000
2022-02-04	2.230	2.280	2.230	2.270	1.869	1,328,000
2022-01-31	2.150	2.240	2.150	2.200	1.812	264,000
2022-01-28	2.120	2.210	2.060	2.190	1.803	2,336,000
2022-01-27	2.220	2.240	2.150	2.150	1.771	1,685,000
2022-01-26	2.180	2.260	2.180	2.220	1.828	583,000
2022-01-25	2.230	2.240	2.190	2.190	1.803	1,080,000
2022-01-24	2.210	2.280	2.180	2.260	1.861	1,567,000
2022-01-21	2.180	2.260	2.180	2.220	1.828	739,000
2022-01-20	2.220	2.280	2.200	2.240	1.845	1,724,000
2022-01-19	2.230	2.250	2.210	2.220	1.828	1,366,000
2022-01-18	2.360	2.360	2.220	2.230	1.836	2,092,000
2022-01-17	2.240	2.330	2.230	2.320	1.910	3,894,000
2022-01-14	2.160	2.240	2.140	2.220	1.828	3,335,495
2022-01-13	2.180	2.240	2.130	2.160	1.779	3,099,000
2022-01-12	2.060	2.180	2.060	2.180	1.795	4,348,000
2022-01-11	2.090	2.100	2.050	2.070	1.705	1,390,000
2022-01-10	2.040	2.110	2.040	2.090	1.721	997,000
2022-01-07	1.990	2.090	1.980	2.040	1.680	1,340,000
2022-01-06	2.020	2.030	1.980	1.990	1.639	1,037,000
2022-01-05	2.040	2.050	1.990	1.990	1.639	1,883,000
2022-01-04	2.040	2.080	2.030	2.040	1.680	644,000
2022-01-03	2.000	2.110	2.000	2.090	1.721	815,000
2021-12-31	2.020	2.040	2.000	2.040	1.680	316,000
2021-12-30	2.030	2.030	1.960	1.990	1.639	615,000
2021-12-29	1.960	2.030	1.960	2.010	1.655	254,000
2021-12-28	2.000	2.010	1.970	1.990	1.639	285,000
2021-12-24	2.010	2.010	1.980	2.010	1.655	94,000
2021-12-23	1.980	2.030	1.980	2.010	1.655	722,000
2021-12-22	1.940	1.970	1.940	1.940	1.598	501,000
2021-12-21	1.950	1.960	1.890	1.910	1.573	929,000
2021-12-20	1.970	1.980	1.900	1.920	1.581	1,679,000
2021-12-17	1.960	2.000	1.950	1.980	1.631	674,000
2021-12-16	1.960	1.990	1.930	1.950	1.606	916,000
2021-12-15	2.020	2.020	1.950	1.950	1.606	1,863,000
2021-12-14	2.020	2.030	1.990	2.020	1.663	520,000
2021-12-13	2.060	2.100	2.020	2.030	1.672	880,000
2021-12-10	2.100	2.130	2.050	2.060	1.696	556,391
2021-12-09	2.100	2.130	2.060	2.130	1.754	683,000
2021-12-08	2.050	2.080	2.050	2.050	1.688	509,000
2021-12-07	2.030	2.170	2.000	2.040	1.680	3,406,094
2021-12-06	2.000	2.070	1.970	2.030	1.672	1,943,000
2021-12-03	2.020	2.090	1.990	2.080	1.713	1,010,000
2021-12-02	2.030	2.080	2.010	2.020	1.663	506,000
2021-12-01	2.060	2.110	2.050	2.090	1.721	891,554
2021-11-30	2.010	2.090	1.970	2.090	1.721	10,717,100
2021-11-29	2.010	2.040	1.950	2.000	1.647	4,216,000

← NewerPage 20 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.