Chaowei Power Holdings Limited (HKG:0951)
Hong Kong
· Delayed Price · Currency is HKD 2.530
+0.350 (16.06%)
Apr 29, 2026, 4:08 PM HKT
Chaowei Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.18 | 2.61 | 2.13 | 2.53 | 2.53 | 16.06% | 16,108,000 |
| Apr 28, 2026 | 2.13 | 2.31 | 2.11 | 2.18 | 2.18 | 2.35% | 6,664,000 |
| Apr 27, 2026 | 1.99 | 2.13 | 1.94 | 2.13 | 2.13 | 6.50% | 4,524,000 |
| Apr 24, 2026 | 1.99 | 2.01 | 1.89 | 2.00 | 2.00 | - | 3,433,000 |
| Apr 23, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | - | 3,480,000 |
| Apr 22, 2026 | 1.93 | 2.07 | 1.88 | 2.00 | 2.00 | 6.95% | 6,472,005 |
| Apr 21, 2026 | 1.96 | 2.00 | 1.86 | 1.87 | 1.87 | -7.88% | 4,722,000 |
| Apr 20, 2026 | 1.80 | 2.08 | 1.79 | 2.03 | 2.03 | 13.41% | 8,904,000 |
| Apr 17, 2026 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 2.29% | 2,517,000 |
| Apr 16, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.94% | 3,125,000 |
| Apr 15, 2026 | 1.64 | 1.73 | 1.60 | 1.70 | 1.70 | 4.29% | 1,564,000 |
| Apr 14, 2026 | 1.66 | 1.67 | 1.55 | 1.63 | 1.63 | -1.81% | 2,676,000 |
| Apr 13, 2026 | 1.72 | 1.83 | 1.62 | 1.66 | 1.66 | -5.68% | 5,377,000 |
| Apr 10, 2026 | 1.51 | 1.88 | 1.51 | 1.76 | 1.76 | 16.56% | 21,692,690 |
| Apr 9, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 1,165,000 |
| Apr 8, 2026 | 1.44 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,535,000 |
| Apr 2, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 994,000 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 2,168,000 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 558,000 |
| Mar 30, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 684,000 |
| Mar 27, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | - | 841,000 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 329,000 |
| Mar 25, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | 719,000 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 501,000 |
| Mar 23, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 601,000 |
| Mar 20, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 1,148,000 |
| Mar 19, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 593,000 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 316,000 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 799,000 |
| Mar 16, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 844,000 |
| Mar 13, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 330,000 |
| Mar 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 520,000 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 52,000 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 325,000 |
| Mar 9, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 111,000 |
| Mar 6, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 57,000 |
| Mar 5, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 363,000 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.88% | 473,000 |
| Mar 3, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 277,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 1,284,000 |
| Feb 27, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 259,000 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 258,000 |
| Feb 25, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 425,000 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 56,000 |
| Feb 23, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 487,000 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 121,000 |
| Feb 16, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 745,000 |
| Feb 13, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 870,000 |
| Feb 12, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,115,000 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 300,000 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 400,000 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 368,000 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 305,000 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 18,000 |
| Feb 4, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 290,000 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 60,000 |
| Feb 2, 2026 | 1.40 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 1,532,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 935,000 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 267,000 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 398,000 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 437,000 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 471,000 |
| Jan 23, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 823,000 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 562,000 |
| Jan 21, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 38,000 |
| Jan 20, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 284,000 |
| Jan 19, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 226,000 |
| Jan 16, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 183,000 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 731,000 |
| Jan 14, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 714,000 |
| Jan 13, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 622,000 |
| Jan 12, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 1,217,000 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 942,000 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,205,000 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 528,000 |
| Jan 6, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 767,000 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 533,000 |
| Jan 2, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 402,000 |
| Dec 31, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 781,000 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | - | 815,000 |
| Dec 29, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 651,000 |
| Dec 24, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 452,000 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 226,000 |
| Dec 22, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 404,000 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 189,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 220,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 339,000 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 196,000 |
| Dec 15, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 1,212,000 |
| Dec 12, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 2.21% | 335,000 |
| Dec 11, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 844,000 |
| Dec 10, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.21% | 568,000 |
| Dec 9, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 1,372,000 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 920,000 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 1,813,000 |
| Dec 4, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 198,000 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 663,000 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 297,000 |
| Dec 1, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 254,000 |
| Nov 28, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 219,000 |