Chaowei Power Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.300	1.320	1.300	1.310	1.224	563,000
2025-05-09	1.300	1.310	1.290	1.300	1.215	315,000
2025-05-08	1.320	1.330	1.290	1.290	1.206	3,873,000
2025-05-07	1.330	1.350	1.310	1.320	1.234	1,130,000
2025-05-06	1.340	1.350	1.310	1.310	1.224	3,592,000
2025-05-02	1.310	1.360	1.310	1.340	1.252	491,000
2025-04-30	1.340	1.350	1.330	1.330	1.243	1,372,000
2025-04-29	1.350	1.370	1.340	1.340	1.252	762,000
2025-04-28	1.360	1.370	1.340	1.350	1.262	43,000
2025-04-25	1.350	1.370	1.340	1.350	1.262	511,000
2025-04-24	1.370	1.370	1.340	1.340	1.252	512,000
2025-04-23	1.350	1.370	1.340	1.350	1.262	1,546,000
2025-04-22	1.380	1.380	1.330	1.330	1.243	995,000
2025-04-17	1.340	1.350	1.330	1.330	1.243	224,000
2025-04-16	1.350	1.350	1.330	1.330	1.243	392,721
2025-04-15	1.360	1.370	1.350	1.350	1.262	1,154,000
2025-04-14	1.350	1.370	1.320	1.350	1.262	650,000
2025-04-11	1.330	1.340	1.310	1.320	1.234	571,000
2025-04-10	1.310	1.340	1.300	1.320	1.234	411,000
2025-04-09	1.270	1.290	1.230	1.260	1.178	1,203,000
2025-04-08	1.220	1.350	1.220	1.290	1.206	1,469,000
2025-04-07	1.390	1.390	1.210	1.270	1.187	5,230,000
2025-04-03	1.420	1.420	1.390	1.400	1.308	3,055,000
2025-04-02	1.420	1.430	1.410	1.420	1.327	642,000
2025-04-01	1.430	1.440	1.410	1.430	1.336	596,000
2025-03-31	1.410	1.430	1.400	1.410	1.318	972,000
2025-03-28	1.420	1.430	1.410	1.410	1.318	1,114,752
2025-03-27	1.460	1.480	1.400	1.420	1.327	3,585,000
2025-03-26	1.470	1.500	1.450	1.490	1.392	416,000
2025-03-25	1.460	1.480	1.450	1.470	1.374	55,000
2025-03-24	1.460	1.490	1.440	1.480	1.383	306,000
2025-03-21	1.480	1.490	1.430	1.460	1.364	890,000
2025-03-20	1.530	1.530	1.470	1.480	1.383	834,000
2025-03-19	1.550	1.550	1.500	1.540	1.439	995,000
2025-03-18	1.500	1.590	1.500	1.540	1.439	5,631,000
2025-03-17	1.470	1.520	1.470	1.500	1.402	1,767,000
2025-03-14	1.480	1.480	1.450	1.470	1.374	390,000
2025-03-13	1.430	1.480	1.420	1.470	1.374	2,500,000
2025-03-12	1.430	1.440	1.420	1.440	1.346	2,249,000
2025-03-11	1.430	1.440	1.420	1.440	1.346	413,000
2025-03-10	1.440	1.460	1.440	1.440	1.346	591,000
2025-03-07	1.450	1.450	1.430	1.440	1.346	953,000
2025-03-06	1.430	1.440	1.420	1.440	1.346	838,000
2025-03-05	1.420	1.440	1.420	1.440	1.346	247,000
2025-03-04	1.430	1.430	1.400	1.420	1.327	1,418,000
2025-03-03	1.410	1.450	1.410	1.420	1.327	1,261,982
2025-02-28	1.450	1.450	1.410	1.410	1.318	3,547,000
2025-02-27	1.460	1.460	1.450	1.450	1.355	1,364,000
2025-02-26	1.450	1.470	1.450	1.450	1.355	1,793,000
2025-02-25	1.450	1.470	1.430	1.430	1.336	850,000
2025-02-24	1.470	1.480	1.430	1.470	1.374	2,033,000
2025-02-21	1.450	1.460	1.440	1.460	1.364	888,000
2025-02-20	1.450	1.460	1.430	1.450	1.355	1,344,000
2025-02-19	1.450	1.470	1.430	1.440	1.346	985,000
2025-02-18	1.450	1.470	1.440	1.470	1.374	1,029,000
2025-02-17	1.440	1.460	1.430	1.450	1.355	1,790,000
2025-02-14	1.470	1.480	1.450	1.460	1.364	618,000
2025-02-13	1.450	1.480	1.440	1.450	1.355	1,959,000
2025-02-12	1.420	1.470	1.420	1.460	1.364	1,298,000
2025-02-11	1.420	1.430	1.400	1.400	1.308	1,127,000

← NewerPage 7 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.