0916.HK - China Longyuan Power Group Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.8604.8904.7704.7704.77011,748,000
Jul 18, 20194.8504.8904.8404.8504.8504,362,620
Jul 17, 20194.9204.9204.8504.8604.8609,568,937
Jul 16, 20194.8804.9504.8504.9504.9505,762,956
Jul 15, 20194.9404.9404.8204.8604.8608,694,623
Jul 12, 20195.1305.1704.9504.9504.95014,978,453
Jul 11, 20195.1705.2205.1205.1705.1704,767,770
Jul 10, 20195.1905.1905.1105.1405.1404,526,600
Jul 09, 20195.1905.1905.0805.1605.1605,510,395
Jul 08, 20195.2205.2305.0605.1905.1907,423,476
Jul 05, 20195.1605.2205.1505.1805.1806,508,681
Jul 04, 20195.1705.1905.1205.1505.1506,945,100
Jul 03, 20195.1705.1805.1205.1605.1609,129,111
Jul 02, 20195.0505.1505.0005.1505.1509,703,934
Jun 28, 20195.0105.0304.9805.0105.0104,735,061
Jun 27, 20195.0105.0304.9704.9804.9802,446,720
Jun 26, 20195.0005.0304.9504.9904.9903,755,900
Jun 25, 20195.0505.0504.9304.9504.9504,571,572
Jun 24, 20195.0205.1004.9805.0005.0007,014,000
Jun 21, 20194.9805.2304.9505.0205.02024,670,333
Jun 20, 20195.0505.0804.9304.9604.96010,626,357
Jun 19, 20195.0405.1204.9505.0005.0006,752,600
Jun 18, 20195.0505.0504.8504.9904.9907,365,056
Jun 17, 20195.0005.0804.9105.0005.00010,715,528
Jun 14, 20195.0905.0904.9505.0005.0008,799,076
Jun 13, 20195.1505.2505.0605.1105.1108,884,000
Jun 12, 20195.1005.1905.1005.1705.1704,858,219
Jun 11, 20195.1905.1905.0405.1505.1507,163,742
Jun 10, 20195.0505.2705.0505.1505.15011,795,756
Jun 06, 20195.1405.1405.0005.0305.0304,254,000
Jun 05, 20195.1305.1805.0605.0705.0704,611,000
Jun 04, 20195.1505.1505.0405.0605.0603,903,419
Jun 03, 20194.9405.1104.9105.0805.08011,862,000
May 31, 20195.0205.0504.9204.9504.95014,638,259
May 30, 20194.8505.0604.8305.0205.02014,066,885
May 29, 20194.8604.9404.8104.8804.8807,258,247
May 28, 20194.7704.9004.7704.8404.84015,050,730
May 27, 20194.8204.8204.7404.7704.7706,626,400
May 24, 20194.8004.8604.7404.7904.7906,061,187
May 23, 20194.8204.8704.7704.7704.7708,041,534
May 23, 20190.1123 Dividend
May 22, 20194.9805.0004.9104.9404.8284,085,000
May 21, 20194.9105.0604.8704.9504.8379,962,632
May 20, 20195.0105.0104.8704.8904.7796,737,679
May 17, 20195.0405.0604.9504.9804.8675,253,000
May 16, 20195.0405.0704.9804.9804.86710,460,048
May 15, 20194.9105.0604.9105.0204.90611,329,628
May 14, 20195.1705.1704.8804.9604.84721,298,458
May 10, 20195.1405.1804.9605.0604.9457,696,695
May 09, 20195.1105.1604.9705.0004.8868,331,259
May 08, 20195.1705.2305.0705.1205.00411,635,100
May 07, 20195.2005.3005.1505.1605.0437,684,300
May 06, 20195.3205.3205.1405.2005.0826,423,572
Apr 30, 20195.3405.4505.3005.4005.27729,058,478
Apr 29, 20195.1905.3605.1205.2905.17018,775,805
Apr 26, 20195.2805.2805.1405.1505.03312,542,270
Apr 25, 20195.3705.4605.2805.3105.1899,712,407
Apr 24, 20195.3705.3805.2805.3705.2489,845,277
Apr 23, 20195.4005.4005.2605.3505.22814,772,432
Apr 18, 20195.4205.4205.3105.3705.2488,598,392
Apr 17, 20195.4305.4705.3505.4105.2875,573,602
Apr 16, 20195.3705.4705.3405.4205.2975,965,278
Apr 15, 20195.3405.4005.3105.3605.23817,003,340
Apr 12, 20195.4105.4205.3205.3405.2199,526,000
Apr 11, 20195.5505.5505.4305.4505.32614,162,929
Apr 10, 20195.4405.4605.4005.4205.2978,789,945
Apr 09, 20195.4605.5005.4005.4705.3468,554,019
Apr 08, 20195.4705.5005.3105.4605.33617,505,133
Apr 04, 20195.5205.5205.4505.4705.3469,445,000
Apr 03, 20195.5705.6005.4405.4905.36511,762,496
Apr 02, 20195.5005.6305.4705.5905.46312,659,337
Apr 01, 20195.5005.5305.3805.5305.40419,441,853
Mar 29, 20195.4105.5205.3705.4605.33617,210,464
Mar 28, 20195.4005.4905.3705.4605.33614,093,594
Mar 27, 20195.3005.4605.2005.4005.27716,753,239
Mar 26, 20195.4005.5105.2005.2905.17017,455,096
Mar 25, 20195.4005.4805.2305.4005.27717,285,065
Mar 22, 20195.5805.5805.4205.5005.37517,381,775
Mar 21, 20195.5805.6105.4005.5205.39522,433,121
Mar 20, 20195.9205.9605.5705.5805.45333,919,342
Mar 19, 20196.1006.1305.9505.9705.83415,346,008
Mar 18, 20196.0906.1206.0106.1205.9816,702,948
Mar 15, 20195.9706.1005.9406.0005.86410,259,466
Mar 14, 20196.0606.0605.9306.0105.8738,643,305
Mar 13, 20196.0406.0905.9906.0205.8838,580,083
Mar 12, 20195.9906.1005.9906.0705.9325,303,451
Mar 11, 20195.8206.0105.8105.9905.8548,745,330
Mar 08, 20195.9506.0505.8205.8205.6889,789,103
Mar 07, 20196.1506.1505.9706.0905.9527,474,946
Mar 06, 20196.0706.1606.0506.1005.9619,908,086
Mar 05, 20196.0506.1805.9806.0105.87316,210,009
Mar 04, 20195.9506.0905.9006.0405.90313,624,000
Mar 01, 20195.8205.9105.7105.8705.73713,425,087
Feb 28, 20195.9005.9305.7505.8605.72719,551,369
Feb 27, 20195.9306.0705.9005.9205.78512,707,955
Feb 26, 20195.9105.9905.8805.9105.7769,478,325
Feb 25, 20196.0206.0205.8105.8905.75610,830,184
Feb 22, 20196.0006.0005.8705.9805.84411,376,621
Feb 21, 20196.0306.0305.9105.9505.81511,162,551
Feb 20, 20195.8806.1505.8806.0405.90312,467,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...