Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.390	1.400	1.390	1.400	1.351	252,000
2025-08-04	1.380	1.380	1.360	1.370	1.322	303,000
2025-08-01	1.370	1.410	1.370	1.380	1.332	462,000
2025-07-31	1.380	1.390	1.370	1.370	1.322	940,000
2025-07-30	1.390	1.410	1.390	1.390	1.341	451,000
2025-07-29	1.410	1.410	1.390	1.410	1.361	113,000
2025-07-28	1.400	1.420	1.400	1.410	1.361	174,000
2025-07-25	1.390	1.410	1.390	1.410	1.361	1,050,000
2025-07-24	1.410	1.420	1.390	1.410	1.361	1,362,000
2025-07-23	1.410	1.420	1.390	1.390	1.341	571,000
2025-07-22	1.410	1.420	1.390	1.410	1.361	1,202,000
2025-07-21	1.370	1.410	1.370	1.410	1.361	1,589,000
2025-07-18	1.370	1.390	1.360	1.360	1.312	913,000
2025-07-17	1.350	1.380	1.350	1.370	1.322	529,000
2025-07-16	1.350	1.360	1.350	1.350	1.303	1,214,000
2025-07-15	1.370	1.380	1.350	1.350	1.303	832,000
2025-07-14	1.380	1.380	1.350	1.350	1.303	553,000
2025-07-11	1.350	1.370	1.350	1.370	1.322	703,000
2025-07-10	1.340	1.360	1.340	1.350	1.303	1,009,000
2025-07-09	1.350	1.370	1.330	1.350	1.303	105,000
2025-07-08	1.330	1.350	1.330	1.350	1.303	549,000
2025-07-07	1.330	1.340	1.330	1.340	1.293	142,000
2025-07-04	1.330	1.340	1.330	1.330	1.284	142,000
2025-07-03	1.330	1.350	1.330	1.330	1.284	408,000
2025-07-02	1.320	1.350	1.320	1.350	1.303	346,000
2025-06-30	1.310	1.330	1.300	1.330	1.284	240,000
2025-06-27	1.330	1.330	1.300	1.310	1.264	609,000
2025-06-26	1.330	1.330	1.310	1.320	1.274	473,000
2025-06-25	1.340	1.340	1.320	1.330	1.284	121,000
2025-06-24	1.320	1.340	1.320	1.330	1.284	106,000
2025-06-23	1.310	1.330	1.310	1.320	1.274	127,000
2025-06-20	1.340	1.340	1.320	1.330	1.284	74,000
2025-06-19	1.320	1.330	1.320	1.330	1.284	615,000
2025-06-18	1.330	1.330	1.320	1.330	1.284	139,000
2025-06-17	1.350	1.350	1.320	1.330	1.284	1,002,000
2025-06-16	1.340	1.340	1.330	1.340	1.293	331,000
2025-06-13	1.330	1.340	1.320	1.330	1.284	915,000
2025-06-12	1.330	1.480	1.320	1.330	1.284	9,317,000
2025-06-11	1.370	1.370	1.330	1.330	1.284	487,000
2025-06-10	1.340	1.350	1.330	1.330	1.284	279,000
2025-06-09	1.350	1.360	1.340	1.360	1.271	480,000
2025-06-06	1.330	1.350	1.330	1.350	1.262	732,000
2025-06-05	1.330	1.350	1.330	1.340	1.252	813,000
2025-06-04	1.330	1.340	1.320	1.340	1.252	1,213,000
2025-06-03	1.330	1.340	1.320	1.330	1.243	284,000
2025-06-02	1.300	1.330	1.280	1.330	1.243	837,000
2025-05-30	1.320	1.330	1.310	1.310	1.224	654,000
2025-05-29	1.340	1.350	1.320	1.320	1.234	2,174,000
2025-05-28	1.350	1.350	1.330	1.330	1.243	93,000
2025-05-27	1.340	1.350	1.330	1.350	1.262	183,000
2025-05-26	1.350	1.350	1.310	1.310	1.224	399,000
2025-05-23	1.330	1.350	1.330	1.350	1.262	240,000
2025-05-22	1.330	1.340	1.310	1.340	1.252	427,000
2025-05-21	1.340	1.350	1.320	1.330	1.243	240,000
2025-05-20	1.330	1.350	1.320	1.330	1.243	675,000
2025-05-19	1.370	1.370	1.330	1.350	1.262	613,000
2025-05-16	1.310	1.330	1.300	1.330	1.243	864,000
2025-05-15	1.320	1.330	1.300	1.320	1.234	844,000
2025-05-14	1.340	1.350	1.320	1.320	1.234	583,000
2025-05-13	1.310	1.340	1.300	1.340	1.252	468,000

← NewerPage 6 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.