CGN Power Co., Ltd. (HKG:1816)
Hong Kong
· Delayed Price · Currency is HKD 3.440
-0.040 (-1.15%)
Apr 29, 2026, 4:08 PM HKT
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -1.15% | 72,835,195 |
| Apr 28, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | - | 59,306,130 |
| Apr 27, 2026 | 3.39 | 3.51 | 3.36 | 3.48 | 3.48 | 2.65% | 71,387,850 |
| Apr 24, 2026 | 3.43 | 3.44 | 3.34 | 3.39 | 3.39 | -1.17% | 43,444,860 |
| Apr 23, 2026 | 3.43 | 3.45 | 3.40 | 3.43 | 3.43 | - | 19,211,400 |
| Apr 22, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | 1.48% | 51,483,340 |
| Apr 21, 2026 | 3.36 | 3.42 | 3.31 | 3.38 | 3.38 | 0.60% | 64,927,480 |
| Apr 20, 2026 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | 3.38% | 60,591,951 |
| Apr 17, 2026 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | -2.11% | 51,616,110 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.30% | 51,881,650 |
| Apr 15, 2026 | 3.44 | 3.44 | 3.31 | 3.33 | 3.33 | -2.63% | 122,929,200 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.39 | 3.42 | 3.42 | 0.88% | 39,514,690 |
| Apr 13, 2026 | 3.37 | 3.39 | 3.32 | 3.39 | 3.39 | 0.30% | 55,283,070 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.33 | 3.38 | 3.38 | -2.31% | 91,804,830 |
| Apr 9, 2026 | 3.43 | 3.46 | 3.37 | 3.46 | 3.46 | 0.87% | 36,566,770 |
| Apr 8, 2026 | 3.52 | 3.53 | 3.38 | 3.43 | 3.43 | -2.56% | 86,767,530 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 53,529,000 |
| Apr 1, 2026 | 3.54 | 3.57 | 3.44 | 3.47 | 3.47 | -1.42% | 73,346,330 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | -1.40% | 87,349,140 |
| Mar 30, 2026 | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | -1.11% | 90,644,190 |
| Mar 27, 2026 | 3.65 | 3.68 | 3.56 | 3.61 | 3.61 | -1.63% | 110,945,700 |
| Mar 26, 2026 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | -1.87% | 136,862,300 |
| Mar 25, 2026 | 3.54 | 3.77 | 3.52 | 3.74 | 3.74 | 5.65% | 320,959,600 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.48 | 3.54 | 3.54 | 1.43% | 142,350,100 |
| Mar 23, 2026 | 3.43 | 3.63 | 3.37 | 3.49 | 3.49 | 2.05% | 378,060,200 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.29 | 3.42 | 3.42 | 3.64% | 151,312,700 |
| Mar 19, 2026 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | -0.30% | 56,738,130 |
| Mar 18, 2026 | 3.34 | 3.40 | 3.29 | 3.31 | 3.31 | -1.19% | 69,438,000 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 56,860,170 |
| Mar 16, 2026 | 3.46 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 129,230,500 |
| Mar 13, 2026 | 3.51 | 3.53 | 3.40 | 3.46 | 3.46 | -1.42% | 142,229,400 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.45 | 3.51 | 3.51 | 1.15% | 107,276,400 |
| Mar 11, 2026 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 6.77% | 148,744,700 |
| Mar 10, 2026 | 3.19 | 3.28 | 3.16 | 3.25 | 3.25 | 1.88% | 73,587,030 |
| Mar 9, 2026 | 3.24 | 3.27 | 3.14 | 3.19 | 3.19 | -2.15% | 85,438,140 |
| Mar 6, 2026 | 3.23 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 62,608,160 |
| Mar 5, 2026 | 3.13 | 3.24 | 3.13 | 3.22 | 3.22 | 2.88% | 88,390,990 |
| Mar 4, 2026 | 3.13 | 3.16 | 3.06 | 3.13 | 3.13 | - | 47,421,870 |
| Mar 3, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.26% | 47,639,030 |
| Mar 2, 2026 | 3.14 | 3.21 | 3.11 | 3.17 | 3.17 | 0.96% | 105,619,200 |
| Feb 27, 2026 | 3.16 | 3.19 | 3.11 | 3.14 | 3.14 | - | 71,398,800 |
| Feb 26, 2026 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -1.26% | 45,370,102 |
| Feb 25, 2026 | 3.27 | 3.29 | 3.17 | 3.18 | 3.18 | -2.15% | 38,710,390 |
| Feb 24, 2026 | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | -0.61% | 43,214,900 |
| Feb 23, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 3.48% | 39,318,400 |
| Feb 20, 2026 | 3.14 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 32,242,140 |
| Feb 16, 2026 | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | 0.97% | 4,718,033 |
| Feb 13, 2026 | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -1.28% | 28,473,540 |
| Feb 12, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.32% | 22,837,874 |
| Feb 11, 2026 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 15,430,800 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 18,543,650 |
| Feb 9, 2026 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | 0.96% | 44,458,731 |
| Feb 6, 2026 | 3.14 | 3.17 | 3.09 | 3.11 | 3.11 | -1.58% | 69,973,380 |
| Feb 5, 2026 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | -0.32% | 54,614,970 |
| Feb 4, 2026 | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | -0.31% | 58,609,724 |
| Feb 3, 2026 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | - | 39,751,250 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.14 | 3.18 | 3.18 | -2.45% | 110,832,000 |
| Jan 30, 2026 | 3.23 | 3.27 | 3.18 | 3.26 | 3.26 | 1.24% | 88,651,750 |
| Jan 29, 2026 | 3.21 | 3.23 | 3.17 | 3.22 | 3.22 | 0.63% | 41,532,800 |
| Jan 28, 2026 | 3.13 | 3.20 | 3.09 | 3.20 | 3.20 | 2.89% | 61,587,300 |
| Jan 27, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 33,305,620 |
| Jan 26, 2026 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | - | 43,945,910 |
| Jan 23, 2026 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -1.58% | 46,593,030 |
| Jan 22, 2026 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 2.26% | 51,227,900 |
| Jan 21, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 33,174,160 |
| Jan 20, 2026 | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | -0.32% | 39,973,390 |
| Jan 19, 2026 | 3.07 | 3.16 | 3.06 | 3.13 | 3.13 | 1.62% | 50,656,840 |
| Jan 16, 2026 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.99% | 59,809,700 |
| Jan 15, 2026 | 3.01 | 3.06 | 2.97 | 3.02 | 3.02 | 0.33% | 43,394,750 |
| Jan 14, 2026 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | -3.53% | 114,304,500 |
| Jan 13, 2026 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | - | 40,493,800 |
| Jan 12, 2026 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | 1.63% | 42,590,740 |
| Jan 9, 2026 | 3.07 | 3.08 | 3.03 | 3.07 | 3.07 | - | 43,281,310 |
| Jan 8, 2026 | 2.95 | 3.07 | 2.95 | 3.07 | 3.07 | 4.07% | 84,690,120 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.93 | 2.95 | 2.95 | -1.67% | 90,388,700 |
| Jan 6, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 79,732,550 |
| Jan 5, 2026 | 2.96 | 3.03 | 2.95 | 3.01 | 3.01 | 1.69% | 75,670,590 |
| Jan 2, 2026 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | 1.02% | 8,701,993 |
| Dec 31, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 27,825,400 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.67% | 79,446,560 |
| Dec 29, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 67,467,990 |
| Dec 24, 2025 | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | 2.03% | 29,979,230 |
| Dec 23, 2025 | 2.95 | 2.99 | 2.94 | 2.95 | 2.95 | 0.68% | 19,912,380 |
| Dec 22, 2025 | 2.98 | 3.05 | 2.93 | 2.93 | 2.93 | - | 54,923,880 |
| Dec 19, 2025 | 2.95 | 2.99 | 2.93 | 2.93 | 2.93 | -0.68% | 80,604,190 |
| Dec 18, 2025 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | 1.72% | 40,445,630 |
| Dec 17, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | -0.34% | 32,877,030 |
| Dec 16, 2025 | 2.95 | 2.96 | 2.86 | 2.91 | 2.91 | -1.02% | 47,059,000 |
| Dec 15, 2025 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 58,670,370 |
| Dec 12, 2025 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 0.69% | 37,919,670 |
| Dec 11, 2025 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | -1.36% | 54,040,860 |
| Dec 10, 2025 | 3.03 | 3.03 | 2.92 | 2.95 | 2.95 | -2.32% | 40,342,890 |
| Dec 9, 2025 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -0.98% | 54,688,030 |
| Dec 8, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 24,926,020 |
| 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 |