HKSE - Delayed Quote HKD

CGN POWER (1816.HK)

Compare
2.540
+0.020
+(0.79%)
As of 11:59:57 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.5302.5602.5002.5402.54015,205,810
Jan 20, 20252.5002.5302.4902.5202.52057,396,760
Jan 17, 20252.5402.5402.4802.5002.50087,352,150
Jan 16, 20252.5402.5602.5002.5302.53058,789,500
Jan 15, 20252.5402.5602.5202.5402.54044,743,357
Jan 14, 20252.4702.5502.4602.5202.52059,272,118
Jan 13, 20252.4402.4902.4002.4702.47056,656,179
Jan 10, 20252.5102.5102.4202.4702.470122,753,488
Jan 9, 20252.5502.5502.5002.5102.51069,050,500
Jan 8, 20252.6202.6302.5102.5302.530186,550,148
Jan 7, 20252.7102.7102.6302.6502.65070,809,634
Jan 6, 20252.7202.7302.6702.7102.71047,991,801
Jan 3, 20252.7302.7502.7002.7202.72056,960,933
Jan 2, 20252.8302.8302.7002.7302.730105,703,011
Dec 31, 20242.8502.8502.8502.8502.850-
Dec 30, 20242.8102.8402.7402.7802.78060,501,894
Dec 27, 20242.8002.8202.7202.8102.81099,983,994
Dec 24, 20242.8202.8202.8202.8202.820-
Dec 23, 20242.7802.8702.7502.8302.83077,931,059
Dec 20, 20242.8102.8302.7302.7802.780120,393,451
Dec 19, 20242.8702.8802.8002.8202.82057,510,270
Dec 18, 20242.8602.9402.8602.8802.88044,808,600
Dec 17, 20242.8402.9202.8302.8602.86071,702,460
Dec 16, 20242.7502.8602.7502.8402.84088,298,969
Dec 13, 20242.7702.7902.7302.7702.77068,965,830
Dec 12, 20242.7702.8002.7302.7702.77072,786,000
Dec 11, 20242.7402.8202.7402.7702.77058,477,868
Dec 10, 20242.8202.8302.7202.7402.74050,824,850
Dec 9, 20242.6902.7702.6902.7702.77058,322,264
Dec 6, 20242.6502.7202.6502.6902.69034,556,500
Dec 5, 20242.6602.6902.6402.6502.65046,236,050
Dec 4, 20242.6602.6902.6302.6702.67047,097,885
Dec 3, 20242.5902.6902.5802.6702.67067,210,860
Dec 2, 20242.5802.6002.5502.5902.59059,265,764
Nov 29, 20242.5902.6002.5502.5802.58043,963,005
Nov 28, 20242.6602.6802.5702.5902.59054,031,295
Nov 27, 20242.6302.6702.6002.6602.66041,039,133
Nov 26, 20242.6602.6802.5902.6302.630100,795,137
Nov 25, 20242.7702.7902.6402.6602.660166,299,051
Nov 22, 20242.8602.8802.7502.7702.77037,249,447
Nov 21, 20242.8002.8802.8002.8402.84048,523,565
Nov 20, 20242.8102.8402.8002.8102.81024,158,010
Nov 19, 20242.8302.8302.7702.8002.80036,148,000
Nov 18, 20242.7502.8602.7502.8002.80059,877,515
Nov 15, 20242.6902.7702.6902.7402.74061,588,115
Nov 14, 20242.6802.7202.6502.6902.69043,639,110
Nov 13, 20242.6502.7502.6502.7102.71041,962,581
Nov 12, 20242.7302.7402.6602.6702.67058,401,419
Nov 11, 20242.7602.7602.7002.7402.74087,667,181
Nov 8, 20242.8402.8702.7502.8002.80080,636,669
Nov 7, 20242.8102.8502.7702.8402.84040,919,775
Nov 6, 20242.8202.9102.7802.8202.820103,621,540
Nov 5, 20242.7602.8302.7302.8202.82065,167,760
Nov 4, 20242.7702.7802.6902.7602.76086,033,424
Nov 1, 20242.7902.8202.7502.7702.77063,724,715
Oct 31, 20242.7802.8502.7702.8002.80045,830,656
Oct 30, 20242.8302.8402.7502.7802.78054,035,446
Oct 29, 20242.8902.9102.8002.8302.83050,237,240
Oct 28, 20242.8302.8802.7802.8802.88071,079,054
Oct 25, 20242.8302.8302.7502.8102.810134,736,069
Oct 24, 20242.8802.8902.7702.8302.830115,570,844
Oct 23, 20243.0203.0502.8802.9202.920115,381,212
Oct 22, 20242.9803.0602.9603.0203.02060,386,073
Oct 21, 20243.0303.0402.9502.9802.98047,931,587
Oct 18, 20242.9503.0302.9403.0003.00071,443,579
Oct 17, 20243.0403.1202.9002.9502.95086,454,427
Oct 16, 20242.9403.0202.9402.9602.96046,791,550
Oct 15, 20243.0503.1002.9502.9602.96088,233,195
Oct 14, 20243.1303.1803.0303.0603.060102,710,132
Oct 10, 20243.0503.2002.9803.1303.130134,945,694
Oct 9, 20243.0803.0902.9402.9902.990111,175,717
Oct 8, 20243.4003.4203.0203.0303.030245,309,314
Oct 7, 20243.2303.4403.2303.4203.42089,984,816
Oct 4, 20243.0503.2403.0203.1703.17086,237,850
Oct 3, 20243.0203.0702.9703.0403.04080,357,261
Oct 2, 20242.9803.0502.9502.9902.99065,152,394
Sep 30, 20243.0503.0602.8203.0003.000369,396,541
Sep 27, 20243.0503.0602.9403.0203.020188,685,787
Sep 26, 20243.1003.1203.0003.0403.040120,953,797
Sep 25, 20243.1603.2403.0503.0703.070103,943,625
Sep 24, 20243.0503.1403.0103.1003.10078,944,197
Sep 23, 20242.8903.0302.8803.0103.01092,618,763
Sep 20, 20242.9302.9402.7902.8602.860138,987,316
Sep 19, 20242.8402.9402.8002.9002.900113,347,707
Sep 17, 20242.7902.8302.7702.8202.82019,476,024
Sep 16, 20242.8102.8402.7702.8002.80015,793,000
Sep 13, 20242.7402.8502.7302.8102.81076,000,638
Sep 12, 20242.7002.7602.5802.7502.750155,900,804
Sep 11, 20242.8102.8102.6102.6902.690176,225,004
Sep 10, 20242.8202.8302.7502.8202.82097,799,265
Sep 9, 20242.9302.9302.7502.8002.800208,750,689
Sep 5, 20242.9802.9902.9102.9502.95061,158,500
Sep 4, 20243.0003.0002.9202.9502.95091,151,886
Sep 3, 20243.2003.2202.9703.0103.010225,724,959
Sep 2, 20243.2003.2003.1303.2003.20054,417,756
Aug 30, 20243.2103.2603.1703.1803.18069,542,988
Aug 29, 20243.4103.4103.2203.2203.22078,166,303
Aug 28, 20243.3703.4703.3503.4103.41039,817,500
Aug 27, 20243.3703.4203.3103.3803.38035,376,370
Aug 26, 20243.4303.4403.3403.3903.39049,300,671
Aug 23, 20243.5403.5403.4003.4603.46052,533,220
Aug 22, 20243.3703.5703.2703.5703.570149,243,978
Aug 21, 20243.3603.3903.2903.3903.39041,316,699
Aug 20, 20243.4903.5203.2703.3603.36077,998,832
Aug 19, 20243.3003.4203.3003.4103.41066,771,658
Aug 16, 20243.3403.4003.2803.3003.30022,251,730
Aug 15, 20243.3003.3503.2703.3403.34033,739,362
Aug 14, 20243.2003.3103.1703.3003.30043,234,460
Aug 13, 20243.2203.2503.1903.2203.22029,127,817
Aug 12, 20243.3003.3503.2103.2203.22039,208,286
Aug 9, 20243.2903.3303.2703.2903.29047,901,316
Aug 8, 20243.3103.3503.2403.2903.29044,252,721
Aug 7, 20243.1703.3603.1703.3203.32063,717,397
Aug 6, 20243.1803.2603.0803.1703.17065,916,103
Aug 5, 20243.1603.2503.1003.1803.18082,227,555
Aug 2, 20243.2303.2803.1703.2103.21045,550,852
Aug 1, 20243.1803.3003.1703.2803.28095,382,321
Jul 31, 20243.2403.2603.0803.1903.190168,164,000
Jul 30, 20243.3603.3603.2203.2603.26063,879,668
Jul 29, 20243.3603.4003.3003.3603.36048,311,767
Jul 26, 20243.4503.4803.3103.3603.36073,975,448
Jul 25, 20243.5303.5603.4403.4503.45097,067,080
Jul 24, 20243.3703.6303.3603.5403.540145,916,000
Jul 23, 20243.4003.4403.3403.3503.35038,580,400
Jul 22, 20243.3103.4203.2003.4003.40072,765,786
Jul 19, 20243.3303.4003.2903.3103.31081,037,100
Jul 18, 20243.2703.3603.2203.3303.33060,009,000
Jul 17, 20243.4903.5103.2003.2603.260192,584,900
Jul 16, 20243.4703.5503.4503.4903.49059,732,899
Jul 15, 20243.3503.5003.3303.4703.47073,550,449
Jul 12, 20243.4603.4903.3303.3703.37098,517,613
Jul 11, 20243.4603.4803.3703.4403.44094,270,149
Jul 10, 20243.5403.5803.3503.4803.480135,865,953
Jul 9, 20243.6103.6103.4603.5403.540124,431,005
Jul 8, 20243.5203.6503.4803.6103.610118,714,892
Jul 5, 20243.4903.5603.4503.5203.52062,554,172
Jul 4, 20243.5103.5403.4903.5103.51047,730,596
Jul 3, 20243.4603.5603.4603.5103.51062,878,992
Jul 2, 20243.4803.5603.4503.4603.460103,385,450
Jun 28, 20243.2803.4503.2803.4403.44062,687,968
Jun 27, 20243.3703.4203.2503.2903.290100,181,000
Jun 26, 20243.4103.4703.2903.3803.38097,088,412
Jun 25, 20243.4403.4703.3803.4303.43070,943,966
Jun 24, 20243.3603.4503.3403.4203.42084,873,145
Jun 21, 20243.4103.4403.3403.3403.34092,883,549
Jun 20, 20243.3203.4203.3203.4203.42096,573,940
Jun 19, 20243.2403.3503.2403.3103.31096,246,837
Jun 18, 20243.1903.3003.1603.2403.24082,739,024
Jun 17, 20243.2603.3203.1703.1903.19089,752,729
Jun 14, 20243.4103.5003.2303.2903.290207,286,542
Jun 13, 20243.2803.4603.2603.4403.440140,703,751
Jun 12, 20243.1303.3003.1203.2603.260110,715,348
Jun 11, 20243.1803.2803.1203.1203.120158,045,768
Jun 7, 20243.0803.2003.0703.1803.180109,757,382
Jun 6, 20242.9703.1002.9703.0603.060108,802,372
Jun 5, 20243.0603.0802.9602.9702.97071,171,200
Jun 4, 2024 0.103 Dividend
Jun 4, 20243.0003.0902.9203.0503.05094,365,921
Jun 3, 20243.0003.1303.0003.0902.98785,195,001
May 31, 20243.0603.0902.9602.9902.89094,889,605
May 30, 20243.0303.1303.0203.0402.93885,624,723
May 29, 20243.0503.0803.0103.0102.90948,816,139
May 28, 20243.0203.0803.0003.0502.94856,713,500
May 27, 20242.9603.0902.9503.0102.909105,664,338
May 24, 20242.8802.9702.8802.9402.84262,290,450
May 23, 20242.9202.9402.8602.9002.80326,399,170
May 22, 20242.9202.9402.9102.9302.83224,739,846
May 21, 20242.9302.9602.8802.9102.81327,156,343
May 20, 20242.9202.9602.8902.9302.83256,330,650
May 17, 20242.8802.9202.8602.8902.79363,743,888
May 16, 20242.9402.9502.8602.8802.78495,509,396
May 14, 20242.9102.9502.8502.9202.822130,213,899
May 13, 20242.8302.9202.8302.9102.813124,940,509
May 10, 20242.7402.8502.7302.8302.735110,849,927
May 9, 20242.6802.7302.6702.7302.63987,171,639
May 8, 20242.6102.7002.6102.6802.59092,471,661
May 7, 20242.6202.6702.6002.6102.52347,695,922
May 6, 20242.5902.6302.5502.6102.52346,825,663
May 3, 20242.5302.6202.5102.5302.44526,826,555
May 2, 20242.6402.6402.5102.5202.43631,478,509
Apr 30, 20242.6202.6702.6202.6302.54262,096,000
Apr 29, 20242.6302.6402.5702.6202.53248,062,400
Apr 26, 20242.7102.7402.6302.6402.55298,113,870
Apr 25, 20242.6302.7702.6202.7302.639154,165,800
Apr 24, 20242.6102.7202.6102.6402.55293,818,260
Apr 23, 20242.6702.7002.6002.6102.52381,278,187
Apr 22, 20242.7002.7702.6502.6702.58189,520,418
Apr 19, 20242.6102.7302.5902.7002.610122,413,600
Apr 18, 20242.6002.6602.5902.6102.523183,779,040
Apr 17, 20242.5402.6502.5202.6002.513240,019,972
Apr 16, 20242.5202.5802.5102.5402.455139,054,513
Apr 15, 20242.4502.5702.4202.5302.445107,738,616
Apr 12, 20242.5002.5102.4602.4602.37833,485,582
Apr 11, 20242.4702.5202.4502.4902.40796,137,955
Apr 10, 20242.4402.4802.4202.4702.38773,596,601
Apr 9, 20242.4402.5002.4202.4402.35873,876,622
Apr 8, 20242.3402.4502.3402.4202.33993,382,000
Apr 5, 20242.3502.3602.3302.3402.2628,273,000
Apr 3, 20242.3702.3702.3402.3502.27134,559,191
Apr 2, 20242.3202.3902.3202.3602.28156,452,494
Mar 28, 20242.3402.3402.2502.3202.24253,224,961
Mar 27, 20242.3002.3302.2502.3302.25257,047,480
Mar 26, 20242.3102.3402.2902.3102.23368,002,000
Mar 25, 20242.3002.3302.2802.3002.22331,236,000
Mar 22, 20242.3102.3302.2702.3102.23343,609,000
Mar 21, 20242.3402.3402.3002.3102.23341,738,710
Mar 20, 20242.3602.3602.3102.3402.26237,759,274
Mar 19, 20242.3902.3902.3102.3402.26276,675,218
Mar 18, 20242.3702.4302.3702.4002.32049,304,994
Mar 15, 20242.3902.4302.3802.3902.310126,653,638
Mar 14, 20242.4202.4302.3802.4102.32933,673,000
Mar 13, 20242.3602.4402.3402.4202.33966,349,790
Mar 12, 20242.3902.4002.3202.3602.281124,144,085
Mar 11, 20242.4302.5002.3702.4002.32068,956,750
Mar 8, 20242.4302.4502.3702.4302.34992,521,000
Mar 7, 20242.4302.4702.4102.4302.34971,901,870
Mar 6, 20242.4102.4502.3902.4302.34982,968,730
Mar 5, 20242.4102.4302.3902.4102.32963,761,404
Mar 4, 20242.3602.4502.3502.4102.329102,622,033
Mar 1, 20242.3802.4102.3402.3602.28137,902,945
Feb 29, 20242.3702.4102.3602.3802.30046,644,700
Feb 28, 20242.3502.4102.3202.3702.29153,137,900
Feb 27, 20242.3702.4002.3302.3602.28145,300,267
Feb 26, 20242.4602.4702.3502.3802.30062,069,946
Feb 23, 20242.4602.4802.4402.4602.37854,465,253
Feb 22, 20242.4002.4702.3802.4602.37894,267,619
Feb 21, 20242.4002.4402.3702.4002.32048,322,136
Feb 20, 20242.3202.4202.3202.3902.310106,012,944
Feb 19, 20242.2002.3402.2002.3302.25271,825,280
Feb 16, 20242.1902.2102.1802.2002.12615,076,000
Feb 15, 20242.2002.2302.1902.1902.1174,563,407
Feb 14, 20242.2402.2402.1902.2102.13611,994,176
Feb 9, 20242.2402.2402.2402.2402.165-
Feb 8, 20242.2302.2702.2202.2502.17533,547,832
Feb 7, 20242.2102.2502.1802.2302.15554,607,410
Feb 6, 20242.1702.2202.1702.2102.13651,836,000
Feb 5, 20242.1602.2002.1402.1802.10728,175,680
Feb 2, 20242.1902.2202.1402.1602.08857,957,011
Feb 1, 20242.1802.2102.1702.1902.11742,239,300
Jan 31, 20242.1902.2402.1602.1902.11790,172,000
Jan 30, 20242.2002.2402.1802.1902.11740,009,019
Jan 29, 20242.2102.2602.2002.2202.14632,632,000
Jan 26, 20242.2302.2402.2002.2102.13626,957,782
Jan 25, 20242.2202.2502.1902.2402.16561,047,748
Jan 24, 20242.1102.2402.1102.2202.14661,946,921
Jan 23, 20242.0602.1202.0302.1102.04038,492,700
Jan 22, 20242.1402.1402.0402.0401.97274,584,492

Related Tickers

1811.HK CGN NEW ENERGY
2.220
-0.45%
 
0902.HK HUANENG POWER
3.990
-0.25%
 
0836.HK CHINA RES POWER
17.120
+0.12%
 
0991.HK DATANG POWER
1.320
0.00%
 
0006.HK POWER ASSETS
52.100
-0.57%
 
JSWENERGY.NS JSW Energy Limited
561.30
-3.10%
 
KEN Kenon Holdings Ltd.
33.37
+1.12%
 
TATAPOWER.NS The Tata Power Company Limited
368.15
-1.68%
 
NRG NRG Energy, Inc.
104.51
-1.41%
 
TLN Talen Energy Corporation
234.95
+0.34%