Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.480	1.480	1.450	1.450	1.399	368,000
2025-10-30	1.460	1.480	1.440	1.480	1.428	1,028,000
2025-10-28	1.450	1.450	1.430	1.440	1.390	405,000
2025-10-27	1.430	1.490	1.430	1.470	1.419	822,000
2025-10-24	1.420	1.440	1.420	1.420	1.370	249,000
2025-10-23	1.410	1.430	1.390	1.410	1.361	565,000
2025-10-22	1.420	1.420	1.410	1.410	1.361	669,000
2025-10-21	1.420	1.430	1.420	1.420	1.370	173,000
2025-10-20	1.440	1.440	1.410	1.410	1.361	284,000
2025-10-17	1.460	1.460	1.410	1.410	1.361	888,000
2025-10-16	1.460	1.470	1.450	1.470	1.419	366,000
2025-10-15	1.440	1.480	1.440	1.460	1.409	588,000
2025-10-14	1.460	1.500	1.440	1.450	1.399	637,000
2025-10-13	1.510	1.510	1.430	1.480	1.428	2,085,000
2025-10-10	1.540	1.540	1.460	1.470	1.419	1,473,000
2025-10-09	1.520	1.540	1.520	1.540	1.486	451,123
2025-10-08	1.540	1.540	1.510	1.510	1.457	511,000
2025-10-06	1.520	1.540	1.500	1.540	1.486	915,000
2025-10-03	1.520	1.540	1.500	1.540	1.486	2,201,000
2025-10-02	1.510	1.540	1.490	1.540	1.486	2,252,000
2025-09-30	1.500	1.520	1.490	1.510	1.457	1,215,000
2025-09-29	1.480	1.550	1.460	1.500	1.448	4,694,000
2025-09-26	1.430	1.460	1.430	1.450	1.399	735,000
2025-09-25	1.450	1.450	1.410	1.430	1.380	1,190,000
2025-09-24	1.440	1.440	1.430	1.440	1.390	180,000
2025-09-23	1.460	1.470	1.410	1.430	1.380	750,000
2025-09-22	1.450	1.460	1.430	1.460	1.409	772,000
2025-09-19	1.460	1.480	1.440	1.450	1.399	1,180,000
2025-09-18	1.490	1.490	1.440	1.450	1.399	1,371,000
2025-09-17	1.460	1.480	1.460	1.480	1.428	1,163,000
2025-09-16	1.520	1.520	1.470	1.470	1.419	874,000
2025-09-15	1.460	1.500	1.460	1.500	1.448	1,464,000
2025-09-12	1.470	1.510	1.460	1.460	1.409	895,000
2025-09-11	1.450	1.500	1.450	1.490	1.438	682,000
2025-09-10	1.500	1.500	1.440	1.460	1.409	1,533,000
2025-09-09	1.550	1.580	1.490	1.500	1.448	3,413,000
2025-09-08	1.490	1.580	1.480	1.550	1.496	7,786,000
2025-09-05	1.450	1.530	1.450	1.480	1.428	3,145,000
2025-09-04	1.450	1.460	1.440	1.460	1.409	690,000
2025-09-03	1.430	1.460	1.400	1.460	1.409	581,000
2025-09-02	1.390	1.430	1.390	1.430	1.380	667,360
2025-09-01	1.400	1.420	1.390	1.400	1.351	1,216,000
2025-08-29	1.460	1.480	1.400	1.400	1.351	3,113,000
2025-08-28	1.440	1.440	1.420	1.420	1.370	409,000
2025-08-27	1.440	1.490	1.440	1.440	1.390	1,629,000
2025-08-26	1.440	1.460	1.440	1.450	1.399	623,000
2025-08-25	1.440	1.450	1.430	1.440	1.390	291,000
2025-08-22	1.420	1.440	1.410	1.440	1.390	368,000
2025-08-21	1.420	1.420	1.400	1.420	1.370	372,000
2025-08-20	1.440	1.440	1.400	1.420	1.370	1,443,000
2025-08-19	1.400	1.450	1.400	1.430	1.380	1,912,000
2025-08-18	1.390	1.420	1.380	1.410	1.361	1,220,000
2025-08-15	1.390	1.410	1.380	1.390	1.341	1,816,000
2025-08-14	1.410	1.410	1.380	1.410	1.361	1,002,000
2025-08-13	1.390	1.410	1.390	1.410	1.361	41,000
2025-08-12	1.410	1.410	1.380	1.400	1.351	106,343
2025-08-11	1.420	1.420	1.380	1.390	1.341	848,000
2025-08-08	1.420	1.420	1.400	1.420	1.370	251,000
2025-08-07	1.400	1.420	1.400	1.420	1.370	333,000
2025-08-06	1.400	1.420	1.390	1.410	1.361	436,000

← NewerPage 5 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.