Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.480	2.480	2.190	2.190	2.113	13,766,000
2026-04-29	2.180	2.610	2.130	2.530	2.442	16,108,000
2026-04-28	2.130	2.310	2.110	2.180	2.104	6,664,000
2026-04-27	1.990	2.130	1.940	2.130	2.056	4,524,000
2026-04-24	1.990	2.010	1.890	2.000	1.930	3,433,000
2026-04-23	2.000	2.020	1.940	2.000	1.930	3,480,000
2026-04-22	1.930	2.070	1.880	2.000	1.930	6,472,005
2026-04-21	1.960	2.000	1.860	1.870	1.805	4,722,000
2026-04-20	1.800	2.080	1.790	2.030	1.959	8,904,000
2026-04-17	1.750	1.800	1.720	1.790	1.727	2,517,000
2026-04-16	1.700	1.790	1.700	1.750	1.689	3,125,000
2026-04-15	1.640	1.730	1.600	1.700	1.641	1,564,000
2026-04-14	1.660	1.670	1.550	1.630	1.573	2,676,000
2026-04-13	1.720	1.830	1.620	1.660	1.602	5,377,000
2026-04-10	1.510	1.880	1.510	1.760	1.698	21,692,689
2026-04-09	1.470	1.510	1.460	1.510	1.457	1,165,000
2026-04-08	1.450	1.500	1.450	1.470	1.419	1,535,000
2026-04-02	1.420	1.460	1.420	1.460	1.409	994,000
2026-04-01	1.410	1.420	1.400	1.410	1.361	2,168,000
2026-03-31	1.410	1.410	1.390	1.410	1.361	558,000
2026-03-30	1.390	1.420	1.390	1.410	1.361	684,000
2026-03-27	1.410	1.410	1.380	1.390	1.341	841,000
2026-03-26	1.420	1.420	1.380	1.390	1.341	329,000
2026-03-25	1.410	1.430	1.410	1.430	1.380	719,000
2026-03-24	1.400	1.420	1.390	1.400	1.351	501,000
2026-03-23	1.430	1.430	1.370	1.390	1.341	601,000
2026-03-20	1.390	1.440	1.390	1.430	1.380	1,148,000
2026-03-19	1.390	1.400	1.390	1.390	1.341	593,000
2026-03-18	1.390	1.390	1.380	1.380	1.332	316,000
2026-03-17	1.380	1.390	1.380	1.390	1.341	799,000
2026-03-16	1.370	1.390	1.350	1.380	1.332	844,000
2026-03-13	1.380	1.390	1.360	1.390	1.341	330,000
2026-03-12	1.370	1.380	1.370	1.370	1.322	520,000
2026-03-11	1.380	1.390	1.370	1.390	1.341	52,000
2026-03-10	1.360	1.380	1.350	1.380	1.332	325,000
2026-03-09	1.350	1.370	1.350	1.360	1.312	111,000
2026-03-06	1.370	1.380	1.370	1.380	1.332	57,000
2026-03-05	1.360	1.380	1.350	1.350	1.303	363,000
2026-03-04	1.370	1.370	1.340	1.350	1.303	473,000
2026-03-03	1.380	1.400	1.370	1.390	1.341	277,000
2026-03-02	1.400	1.410	1.380	1.400	1.351	1,284,000
2026-02-27	1.410	1.420	1.400	1.420	1.370	259,000
2026-02-26	1.430	1.430	1.410	1.410	1.361	258,000
2026-02-25	1.410	1.430	1.400	1.430	1.380	425,000
2026-02-24	1.430	1.430	1.410	1.410	1.361	56,000
2026-02-23	1.420	1.430	1.410	1.430	1.380	487,000
2026-02-20	1.430	1.430	1.420	1.420	1.370	121,000
2026-02-16	1.400	1.430	1.390	1.420	1.370	745,000
2026-02-13	1.390	1.430	1.390	1.410	1.361	870,000
2026-02-12	1.390	1.420	1.380	1.420	1.370	1,115,000
2026-02-11	1.380	1.390	1.370	1.380	1.332	300,000
2026-02-10	1.370	1.380	1.360	1.380	1.332	400,000
2026-02-09	1.370	1.390	1.360	1.360	1.312	368,000
2026-02-06	1.380	1.380	1.360	1.370	1.322	305,000
2026-02-05	1.380	1.380	1.380	1.380	1.332	18,000
2026-02-04	1.350	1.390	1.350	1.380	1.332	290,000
2026-02-03	1.380	1.380	1.360	1.360	1.312	60,000
2026-02-02	1.380	1.380	1.350	1.360	1.312	1,532,000
2026-01-30	1.400	1.400	1.380	1.380	1.332	935,000
2026-01-29	1.400	1.410	1.390	1.400	1.351	267,000

← NewerPage 3 of 21 · 1,230 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.