Chaowei Power Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.460 | 1.480 | 1.450 | 1.450 | 1.355 | 1,876,000 |
| 2024-11-07 | 1.460 | 1.480 | 1.450 | 1.450 | 1.355 | 1,378,000 |
| 2024-11-06 | 1.450 | 1.480 | 1.440 | 1.460 | 1.364 | 1,803,000 |
| 2024-11-05 | 1.470 | 1.480 | 1.450 | 1.450 | 1.355 | 1,276,000 |
| 2024-11-04 | 1.460 | 1.480 | 1.440 | 1.440 | 1.346 | 363,000 |
| 2024-11-01 | 1.460 | 1.470 | 1.440 | 1.440 | 1.346 | 240,000 |
| 2024-10-31 | 1.440 | 1.470 | 1.440 | 1.440 | 1.346 | 758,000 |
| 2024-10-30 | 1.450 | 1.470 | 1.420 | 1.440 | 1.346 | 1,978,000 |
| 2024-10-29 | 1.450 | 1.480 | 1.440 | 1.480 | 1.383 | 596,000 |
| 2024-10-28 | 1.430 | 1.490 | 1.430 | 1.470 | 1.374 | 235,000 |
| 2024-10-25 | 1.440 | 1.480 | 1.440 | 1.480 | 1.383 | 208,000 |
| 2024-10-24 | 1.440 | 1.470 | 1.440 | 1.440 | 1.346 | 51,000 |
| 2024-10-23 | 1.450 | 1.460 | 1.440 | 1.450 | 1.355 | 207,000 |
| 2024-10-22 | 1.420 | 1.470 | 1.420 | 1.470 | 1.374 | 794,000 |
| 2024-10-21 | 1.420 | 1.470 | 1.420 | 1.420 | 1.327 | 250,000 |
| 2024-10-18 | 1.410 | 1.470 | 1.410 | 1.460 | 1.364 | 1,445,000 |
| 2024-10-17 | 1.420 | 1.500 | 1.400 | 1.410 | 1.318 | 942,000 |
| 2024-10-16 | 1.400 | 1.450 | 1.400 | 1.420 | 1.327 | 452,000 |
| 2024-10-15 | 1.440 | 1.440 | 1.410 | 1.410 | 1.318 | 1,314,000 |
| 2024-10-14 | 1.440 | 1.460 | 1.400 | 1.440 | 1.346 | 1,231,000 |
| 2024-10-10 | 1.530 | 1.550 | 1.460 | 1.480 | 1.383 | 1,012,000 |
| 2024-10-09 | 1.520 | 1.520 | 1.440 | 1.460 | 1.364 | 1,394,000 |
| 2024-10-08 | 1.670 | 1.670 | 1.480 | 1.510 | 1.411 | 3,336,000 |
| 2024-10-07 | 1.500 | 1.700 | 1.500 | 1.700 | 1.589 | 6,111,000 |
| 2024-10-04 | 1.550 | 1.550 | 1.480 | 1.500 | 1.402 | 4,003,000 |
| 2024-10-03 | 1.570 | 1.570 | 1.480 | 1.550 | 1.449 | 1,855,000 |
| 2024-10-02 | 1.490 | 1.620 | 1.480 | 1.570 | 1.467 | 9,059,000 |
| 2024-09-30 | 1.440 | 1.490 | 1.440 | 1.490 | 1.392 | 1,793,000 |
| 2024-09-27 | 1.370 | 1.480 | 1.370 | 1.450 | 1.355 | 818,000 |
| 2024-09-26 | 1.410 | 1.440 | 1.410 | 1.430 | 1.336 | 450,000 |
| 2024-09-25 | 1.410 | 1.430 | 1.410 | 1.430 | 1.336 | 578,000 |
| 2024-09-24 | 1.370 | 1.420 | 1.360 | 1.420 | 1.327 | 1,280,000 |
| 2024-09-23 | 1.400 | 1.430 | 1.350 | 1.370 | 1.280 | 2,150,000 |
| 2024-09-20 | 1.380 | 1.420 | 1.370 | 1.410 | 1.318 | 1,139,000 |
| 2024-09-19 | 1.330 | 1.420 | 1.320 | 1.360 | 1.271 | 1,279,000 |
| 2024-09-17 | 1.330 | 1.360 | 1.320 | 1.350 | 1.262 | 138,000 |
| 2024-09-16 | 1.390 | 1.390 | 1.330 | 1.350 | 1.262 | 414,000 |
| 2024-09-13 | 1.390 | 1.410 | 1.350 | 1.370 | 1.280 | 877,000 |
| 2024-09-12 | 1.370 | 1.390 | 1.340 | 1.350 | 1.262 | 272,000 |
| 2024-09-11 | 1.380 | 1.410 | 1.320 | 1.400 | 1.308 | 795,000 |
| 2024-09-10 | 1.350 | 1.360 | 1.340 | 1.350 | 1.262 | 1,000,000 |
| 2024-09-09 | 1.330 | 1.390 | 1.330 | 1.350 | 1.262 | 300,000 |
| 2024-09-05 | 1.400 | 1.400 | 1.350 | 1.370 | 1.280 | 725,000 |
| 2024-09-04 | 1.400 | 1.400 | 1.380 | 1.390 | 1.299 | 304,000 |
| 2024-09-03 | 1.380 | 1.420 | 1.380 | 1.410 | 1.318 | 2,371,000 |
| 2024-09-02 | 1.450 | 1.510 | 1.400 | 1.420 | 1.327 | 1,502,000 |
| 2024-08-30 | 1.360 | 1.390 | 1.360 | 1.360 | 1.271 | 376,000 |
| 2024-08-29 | 1.400 | 1.410 | 1.390 | 1.390 | 1.299 | 182,000 |
| 2024-08-28 | 1.370 | 1.380 | 1.370 | 1.380 | 1.290 | 166,000 |
| 2024-08-27 | 1.390 | 1.400 | 1.370 | 1.370 | 1.280 | 378,000 |
| 2024-08-26 | 1.370 | 1.400 | 1.370 | 1.400 | 1.308 | 83,000 |
| 2024-08-23 | 1.380 | 1.430 | 1.380 | 1.400 | 1.308 | 439,000 |
| 2024-08-22 | 1.380 | 1.380 | 1.340 | 1.380 | 1.290 | 585,000 |
| 2024-08-21 | 1.360 | 1.400 | 1.360 | 1.370 | 1.280 | 677,000 |
| 2024-08-20 | 1.380 | 1.380 | 1.360 | 1.360 | 1.271 | 194,000 |
| 2024-08-19 | 1.390 | 1.390 | 1.360 | 1.380 | 1.290 | 118,000 |
| 2024-08-16 | 1.400 | 1.410 | 1.380 | 1.390 | 1.299 | 313,000 |
| 2024-08-15 | 1.390 | 1.410 | 1.390 | 1.410 | 1.318 | 31,000 |
| 2024-08-14 | 1.400 | 1.420 | 1.390 | 1.390 | 1.299 | 293,000 |
| 2024-08-13 | 1.420 | 1.420 | 1.400 | 1.400 | 1.308 | 84,000 |
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.