CGN Power Co., Ltd. (HKG:1816)
Hong Kong
· Delayed Price · Currency is HKD 3.080
0.00 (0.00%)
At close: Dec 5, 2025
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | - | 20,538,260 |
| Dec 4, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | - | 20,938,960 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 39,549,040 |
| Dec 2, 2025 | 3.09 | 3.13 | 3.05 | 3.10 | 3.10 | 0.32% | 83,602,480 |
| Dec 1, 2025 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | 1.98% | 39,087,560 |
| Nov 28, 2025 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | - | 18,201,030 |
| Nov 27, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 13,069,030 |
| Nov 26, 2025 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | - | 24,699,040 |
| Nov 25, 2025 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 1.00% | 28,574,672 |
| Nov 24, 2025 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | 0.34% | 90,446,871 |
| Nov 21, 2025 | 3.00 | 3.01 | 2.95 | 2.98 | 2.98 | -1.00% | 42,955,514 |
| Nov 20, 2025 | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | 1.69% | 50,404,454 |
| Nov 19, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -1.33% | 51,183,340 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -0.33% | 42,968,620 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.66% | 57,372,970 |
| Nov 14, 2025 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -1.30% | 50,903,290 |
| Nov 13, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 34,918,030 |
| Nov 12, 2025 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | -0.65% | 53,255,330 |
| Nov 11, 2025 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.32% | 45,747,660 |
| Nov 10, 2025 | 3.17 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 70,020,340 |
| Nov 7, 2025 | 3.20 | 3.23 | 3.13 | 3.17 | 3.17 | -1.86% | 78,044,240 |
| Nov 6, 2025 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | 1.57% | 47,307,490 |
| Nov 5, 2025 | 3.13 | 3.18 | 3.11 | 3.18 | 3.18 | 0.63% | 33,499,650 |
| Nov 4, 2025 | 3.20 | 3.26 | 3.13 | 3.16 | 3.16 | - | 54,594,450 |
| Nov 3, 2025 | 3.11 | 3.17 | 3.07 | 3.16 | 3.16 | 2.60% | 72,257,310 |
| Oct 31, 2025 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | -1.91% | 48,931,100 |
| Oct 30, 2025 | 3.18 | 3.22 | 3.08 | 3.14 | 3.14 | -0.95% | 75,748,010 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.15 | 3.17 | 3.17 | -0.31% | 45,304,420 |
| Oct 27, 2025 | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | 3.92% | 98,491,740 |
| Oct 24, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -1.92% | 174,099,800 |
| Oct 23, 2025 | 3.17 | 3.19 | 3.07 | 3.12 | 3.12 | -2.19% | 111,477,900 |
| Oct 22, 2025 | 3.18 | 3.20 | 3.14 | 3.19 | 3.19 | - | 52,764,060 |
| Oct 21, 2025 | 3.12 | 3.21 | 3.12 | 3.19 | 3.19 | 0.95% | 73,319,880 |
| Oct 20, 2025 | 3.18 | 3.21 | 3.08 | 3.16 | 3.16 | -0.32% | 99,585,880 |
| Oct 17, 2025 | 3.24 | 3.26 | 3.14 | 3.17 | 3.17 | -2.16% | 107,550,200 |
| Oct 16, 2025 | 3.16 | 3.30 | 3.15 | 3.24 | 3.24 | 2.53% | 113,643,500 |
| Oct 15, 2025 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | 1.61% | 70,095,710 |
| Oct 14, 2025 | 3.12 | 3.19 | 3.10 | 3.11 | 3.11 | 0.32% | 115,529,500 |
| Oct 13, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 100,436,200 |
| Oct 10, 2025 | 3.07 | 3.11 | 3.04 | 3.08 | 3.08 | - | 66,667,470 |
| Oct 9, 2025 | 2.92 | 3.11 | 2.89 | 3.08 | 3.08 | 4.76% | 168,896,500 |
| Oct 8, 2025 | 2.95 | 3.01 | 2.89 | 2.94 | 2.94 | 0.68% | 31,962,030 |
| Oct 6, 2025 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | -1.35% | 18,771,740 |
| Oct 3, 2025 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | 1.72% | 40,905,750 |
| Oct 2, 2025 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | 0.69% | 30,401,710 |
| Sep 30, 2025 | 2.82 | 2.89 | 2.80 | 2.89 | 2.89 | 2.85% | 93,689,060 |
| Sep 29, 2025 | 2.86 | 2.88 | 2.81 | 2.81 | 2.81 | -1.06% | 60,161,130 |
| Sep 26, 2025 | 2.83 | 2.89 | 2.82 | 2.84 | 2.84 | 0.35% | 66,371,470 |
| Sep 25, 2025 | 2.84 | 2.84 | 2.79 | 2.83 | 2.83 | - | 37,387,720 |
| Sep 24, 2025 | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | 0.35% | 50,591,280 |
| Sep 23, 2025 | 2.79 | 2.82 | 2.77 | 2.82 | 2.82 | 1.08% | 37,473,000 |
| Sep 22, 2025 | 2.82 | 2.82 | 2.74 | 2.79 | 2.79 | -0.36% | 76,666,170 |
| Sep 19, 2025 | 2.82 | 2.83 | 2.77 | 2.80 | 2.80 | -0.36% | 90,448,860 |
| Sep 18, 2025 | 2.83 | 2.85 | 2.78 | 2.81 | 2.81 | -1.06% | 62,932,570 |
| Sep 17, 2025 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | - | 61,205,300 |
| Sep 16, 2025 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | - | 69,144,080 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.81 | 2.84 | 2.84 | -5.02% | 152,097,900 |
| Sep 12, 2025 | 2.96 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 56,268,880 |
| Sep 11, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | - | 40,681,250 |
| Sep 10, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 1.02% | 46,836,920 |
| Sep 9, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | - | 34,246,510 |
| Sep 8, 2025 | 2.91 | 2.98 | 2.91 | 2.93 | 2.93 | 1.74% | 63,138,840 |
| Sep 5, 2025 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | 1.05% | 38,611,630 |
| Sep 4, 2025 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | - | 40,111,450 |
| Sep 3, 2025 | 2.91 | 2.94 | 2.84 | 2.85 | 2.85 | -1.72% | 58,462,500 |
| Sep 2, 2025 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | -0.68% | 70,180,880 |
| Sep 1, 2025 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.68% | 54,256,000 |
| Aug 29, 2025 | 2.98 | 3.04 | 2.93 | 2.94 | 2.94 | -1.67% | 83,597,170 |
| Aug 28, 2025 | 3.06 | 3.07 | 2.95 | 2.99 | 2.99 | -2.92% | 128,730,700 |
| Aug 27, 2025 | 3.17 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 55,071,220 |
| Aug 26, 2025 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 35,973,430 |
| Aug 25, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | 1.29% | 55,372,530 |
| Aug 22, 2025 | 3.15 | 3.17 | 3.07 | 3.11 | 3.11 | -1.27% | 47,190,950 |
| Aug 21, 2025 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | -0.63% | 64,661,960 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.11 | 3.17 | 3.17 | -0.31% | 54,055,620 |
| Aug 19, 2025 | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | 0.32% | 49,244,700 |
| Aug 18, 2025 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 0.32% | 52,748,080 |
| Aug 15, 2025 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.94% | 38,940,960 |
| Aug 14, 2025 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 59,572,150 |
| Aug 13, 2025 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 1.59% | 65,180,700 |
| Aug 12, 2025 | 3.04 | 3.18 | 3.04 | 3.15 | 3.15 | 3.62% | 89,129,030 |
| Aug 11, 2025 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 35,506,000 |
| Aug 8, 2025 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | 0.33% | 42,002,610 |
| Aug 7, 2025 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | 0.33% | 46,041,230 |
| Aug 6, 2025 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | - | 40,699,080 |
| Aug 5, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 67,031,530 |
| Aug 4, 2025 | 2.90 | 2.96 | 2.87 | 2.95 | 2.95 | 1.72% | 42,240,640 |
| Aug 1, 2025 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 46,011,510 |
| Jul 31, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -1.67% | 66,676,850 |
| Jul 30, 2025 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 81,169,600 |
| Jul 29, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 72,416,090 |
| Jul 28, 2025 | 2.98 | 3.01 | 2.92 | 2.95 | 2.95 | -1.67% | 89,588,700 |
| Jul 25, 2025 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -0.99% | 54,796,790 |
| Jul 24, 2025 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | 1.34% | 89,163,160 |
| Jul 23, 2025 | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | 1.36% | 138,877,500 |
| Jul 22, 2025 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | 0.68% | 57,116,020 |
| Jul 21, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 2.81% | 83,758,890 |
| Jul 18, 2025 | 2.81 | 2.85 | 2.79 | 2.85 | 2.85 | 1.42% | 49,364,380 |
| Jul 17, 2025 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 45,180,000 |
| Jul 16, 2025 | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | 2.16% | 61,914,290 |