CGN Power historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.180	2.190	2.150	2.170	1.770	22,097,279
2021-12-01	2.140	2.190	2.090	2.190	1.787	33,797,199
2021-11-30	2.140	2.170	2.110	2.140	1.746	58,686,070
2021-11-29	2.100	2.140	2.080	2.140	1.746	17,992,039
2021-11-26	2.160	2.180	2.100	2.130	1.738	21,962,100
2021-11-25	2.170	2.180	2.150	2.160	1.762	12,911,290
2021-11-24	2.120	2.180	2.110	2.150	1.754	27,141,631
2021-11-23	2.110	2.140	2.090	2.120	1.730	19,009,400
2021-11-22	2.120	2.150	2.080	2.110	1.721	24,145,039
2021-11-19	2.080	2.110	2.050	2.100	1.713	17,232,520
2021-11-18	2.100	2.100	2.070	2.090	1.705	11,641,060
2021-11-17	2.100	2.100	2.060	2.100	1.713	16,437,619
2021-11-16	2.070	2.100	2.030	2.090	1.705	25,910,180
2021-11-15	2.100	2.120	2.050	2.080	1.697	32,160,539
2021-11-12	2.080	2.110	2.050	2.100	1.713	50,769,602
2021-11-11	2.090	2.090	2.020	2.040	1.664	57,387,340
2021-11-10	2.120	2.140	2.030	2.070	1.689	50,076,078
2021-11-09	2.120	2.160	2.090	2.110	1.721	29,104,240
2021-11-08	2.160	2.180	2.110	2.120	1.730	22,243,590
2021-11-05	2.250	2.250	2.100	2.160	1.762	52,742,000
2021-11-04	2.160	2.250	2.160	2.240	1.827	51,914,559
2021-11-03	2.120	2.160	2.120	2.160	1.762	19,923,359
2021-11-02	2.160	2.170	2.100	2.120	1.730	28,452,000
2021-11-01	2.100	2.150	2.080	2.150	1.754	27,918,070
2021-10-29	2.130	2.130	2.060	2.100	1.713	68,490,961
2021-10-28	2.220	2.220	2.080	2.110	1.721	84,906,438
2021-10-27	2.190	2.240	2.170	2.210	1.803	49,131,500
2021-10-26	2.270	2.270	2.190	2.220	1.811	44,279,168
2021-10-25	2.200	2.260	2.190	2.260	1.844	43,077,566

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.