Chaowei Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.430 | 1.440 | 1.420 | 1.420 | 1.327 | 493,000 |
| 2025-02-07 | 1.430 | 1.460 | 1.410 | 1.420 | 1.327 | 1,094,000 |
| 2025-02-06 | 1.420 | 1.450 | 1.410 | 1.430 | 1.336 | 559,000 |
| 2025-02-05 | 1.430 | 1.450 | 1.420 | 1.420 | 1.327 | 70,000 |
| 2025-02-04 | 1.430 | 1.430 | 1.410 | 1.430 | 1.336 | 359,000 |
| 2025-02-03 | 1.420 | 1.440 | 1.410 | 1.410 | 1.318 | 521,000 |
| 2025-01-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.336 | 40,000 |
| 2025-01-27 | 1.440 | 1.460 | 1.420 | 1.430 | 1.336 | 283,000 |
| 2025-01-24 | 1.430 | 1.450 | 1.410 | 1.430 | 1.336 | 228,000 |
| 2025-01-23 | 1.460 | 1.460 | 1.410 | 1.410 | 1.318 | 912,000 |
| 2025-01-22 | 1.460 | 1.460 | 1.440 | 1.460 | 1.364 | 103,000 |
| 2025-01-21 | 1.460 | 1.470 | 1.440 | 1.450 | 1.355 | 516,000 |
| 2025-01-20 | 1.460 | 1.480 | 1.450 | 1.460 | 1.364 | 382,000 |
| 2025-01-17 | 1.450 | 1.470 | 1.450 | 1.460 | 1.364 | 83,000 |
| 2025-01-16 | 1.460 | 1.470 | 1.440 | 1.460 | 1.364 | 243,000 |
| 2025-01-15 | 1.450 | 1.460 | 1.440 | 1.440 | 1.346 | 252,000 |
| 2025-01-14 | 1.470 | 1.470 | 1.450 | 1.460 | 1.364 | 133,000 |
| 2025-01-13 | 1.470 | 1.470 | 1.450 | 1.460 | 1.364 | 137,000 |
| 2025-01-10 | 1.470 | 1.470 | 1.450 | 1.450 | 1.355 | 417,000 |
| 2025-01-09 | 1.470 | 1.470 | 1.450 | 1.460 | 1.364 | 65,000 |
| 2025-01-08 | 1.450 | 1.470 | 1.440 | 1.450 | 1.355 | 284,000 |
| 2025-01-07 | 1.460 | 1.470 | 1.460 | 1.470 | 1.374 | 300,000 |
| 2025-01-06 | 1.450 | 1.480 | 1.450 | 1.470 | 1.374 | 416,248 |
| 2025-01-03 | 1.460 | 1.470 | 1.460 | 1.460 | 1.364 | 136,000 |
| 2025-01-02 | 1.470 | 1.480 | 1.450 | 1.450 | 1.355 | 249,000 |
| 2024-12-31 | 1.460 | 1.480 | 1.460 | 1.480 | 1.383 | 215,000 |
| 2024-12-30 | 1.480 | 1.480 | 1.460 | 1.470 | 1.374 | 954,000 |
| 2024-12-27 | 1.470 | 1.480 | 1.450 | 1.480 | 1.383 | 1,057,000 |
| 2024-12-24 | 1.480 | 1.540 | 1.480 | 1.510 | 1.411 | 755,000 |
| 2024-12-23 | 1.470 | 1.480 | 1.430 | 1.470 | 1.374 | 1,616,000 |
| 2024-12-20 | 1.460 | 1.470 | 1.440 | 1.450 | 1.355 | 334,000 |
| 2024-12-19 | 1.450 | 1.470 | 1.430 | 1.450 | 1.355 | 1,179,000 |
| 2024-12-18 | 1.460 | 1.460 | 1.450 | 1.450 | 1.355 | 153,000 |
| 2024-12-17 | 1.460 | 1.470 | 1.460 | 1.470 | 1.374 | 157,000 |
| 2024-12-16 | 1.450 | 1.470 | 1.450 | 1.470 | 1.374 | 292,000 |
| 2024-12-13 | 1.470 | 1.470 | 1.450 | 1.450 | 1.355 | 245,000 |
| 2024-12-12 | 1.450 | 1.470 | 1.440 | 1.470 | 1.374 | 362,000 |
| 2024-12-11 | 1.460 | 1.470 | 1.450 | 1.450 | 1.355 | 337,000 |
| 2024-12-10 | 1.450 | 1.470 | 1.450 | 1.460 | 1.364 | 134,000 |
| 2024-12-09 | 1.440 | 1.480 | 1.440 | 1.460 | 1.364 | 1,532,613 |
| 2024-12-06 | 1.450 | 1.470 | 1.450 | 1.470 | 1.374 | 137,000 |
| 2024-12-05 | 1.450 | 1.460 | 1.440 | 1.440 | 1.346 | 484,000 |
| 2024-12-04 | 1.460 | 1.470 | 1.440 | 1.440 | 1.346 | 677,000 |
| 2024-12-03 | 1.440 | 1.480 | 1.430 | 1.470 | 1.374 | 407,000 |
| 2024-12-02 | 1.430 | 1.460 | 1.430 | 1.440 | 1.346 | 368,000 |
| 2024-11-29 | 1.470 | 1.470 | 1.430 | 1.440 | 1.346 | 237,000 |
| 2024-11-28 | 1.470 | 1.470 | 1.440 | 1.460 | 1.364 | 225,000 |
| 2024-11-27 | 1.420 | 1.470 | 1.420 | 1.470 | 1.374 | 168,000 |
| 2024-11-26 | 1.450 | 1.450 | 1.420 | 1.430 | 1.336 | 144,000 |
| 2024-11-25 | 1.400 | 1.460 | 1.400 | 1.440 | 1.346 | 3,316,000 |
| 2024-11-22 | 1.450 | 1.450 | 1.400 | 1.400 | 1.308 | 1,188,000 |
| 2024-11-21 | 1.440 | 1.450 | 1.430 | 1.430 | 1.336 | 714,000 |
| 2024-11-20 | 1.450 | 1.460 | 1.450 | 1.450 | 1.355 | 426,000 |
| 2024-11-19 | 1.450 | 1.460 | 1.450 | 1.450 | 1.355 | 466,000 |
| 2024-11-18 | 1.450 | 1.470 | 1.440 | 1.450 | 1.355 | 671,000 |
| 2024-11-15 | 1.450 | 1.450 | 1.440 | 1.440 | 1.346 | 342,000 |
| 2024-11-14 | 1.460 | 1.470 | 1.440 | 1.450 | 1.355 | 2,238,000 |
| 2024-11-13 | 1.470 | 1.470 | 1.450 | 1.470 | 1.374 | 433,000 |
| 2024-11-12 | 1.470 | 1.470 | 1.450 | 1.450 | 1.355 | 598,000 |
| 2024-11-11 | 1.450 | 1.480 | 1.440 | 1.450 | 1.355 | 1,414,000 |
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.