HKSE - Delayed Quote • HKD
Datang International Power Generation Co., Ltd. (0991.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 34,510,000 |
| Apr 25, 2024 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 20,568,000 |
| Apr 24, 2024 | 1.520 | 1.570 | 1.500 | 1.510 | 1.510 | 85,496,000 |
| Apr 23, 2024 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 31,076,000 |
| Apr 22, 2024 | 1.500 | 1.530 | 1.450 | 1.460 | 1.460 | 27,536,000 |
| Apr 19, 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 26,241,926 |
| Apr 18, 2024 | 1.530 | 1.550 | 1.470 | 1.490 | 1.490 | 24,284,000 |
| Apr 17, 2024 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 46,220,000 |
| Apr 16, 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 30,246,000 |
| Apr 15, 2024 | 1.560 | 1.550 | 1.520 | 1.540 | 1.540 | 20,350,000 |
| Apr 12, 2024 | 1.560 | 1.590 | 1.530 | 1.550 | 1.550 | 23,718,000 |
| Apr 11, 2024 | 1.540 | 1.580 | 1.510 | 1.560 | 1.560 | 31,096,671 |
| Apr 10, 2024 | 1.510 | 1.570 | 1.510 | 1.550 | 1.550 | 36,591,721 |
| Apr 9, 2024 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 27,132,516 |
| Apr 8, 2024 | 1.410 | 1.500 | 1.400 | 1.490 | 1.490 | 48,898,000 |
| Apr 5, 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 13,104,424 |
| Apr 3, 2024 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 27,524,000 |
| Apr 2, 2024 | 1.390 | 1.450 | 1.390 | 1.430 | 1.430 | 43,658,000 |
| Mar 28, 2024 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 22,582,000 |
| Mar 27, 2024 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 19,756,000 |
| Mar 26, 2024 | 1.360 | 1.410 | 1.350 | 1.390 | 1.390 | 28,040,000 |
| Mar 25, 2024 | 1.350 | 1.400 | 1.270 | 1.360 | 1.360 | 77,337,222 |
| Mar 22, 2024 | 1.420 | 1.450 | 1.390 | 1.400 | 1.400 | 29,792,000 |
| Mar 21, 2024 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 43,156,000 |
| Mar 20, 2024 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 27,407,500 |
| Mar 19, 2024 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 10,710,000 |
| Mar 18, 2024 | 1.420 | 1.460 | 1.410 | 1.430 | 1.430 | 19,866,000 |
| Mar 15, 2024 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 25,370,000 |
| Mar 14, 2024 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 11,688,000 |
| Mar 13, 2024 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 23,452,410 |
| Mar 12, 2024 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 51,766,127 |
| Mar 11, 2024 | 1.410 | 1.460 | 1.400 | 1.430 | 1.430 | 50,824,000 |
| Mar 8, 2024 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 54,026,000 |
| Mar 7, 2024 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 20,120,000 |
| Mar 6, 2024 | 1.290 | 1.350 | 1.290 | 1.340 | 1.340 | 20,650,000 |
| Mar 5, 2024 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 16,258,000 |
| Mar 4, 2024 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 8,568,000 |
| Mar 1, 2024 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 24,394,000 |
| Feb 29, 2024 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 14,686,000 |
| Feb 28, 2024 | 1.240 | 1.280 | 1.240 | 1.260 | 1.260 | 16,286,000 |
| Feb 27, 2024 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 10,520,000 |
| Feb 26, 2024 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 23,978,000 |
| Feb 23, 2024 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 14,612,000 |
| Feb 22, 2024 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 20,348,000 |
| Feb 21, 2024 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 23,016,000 |
| Feb 20, 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 1.220 | 15,720,000 |
| Feb 19, 2024 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 16,682,000 |
| Feb 16, 2024 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 2,644,000 |
| Feb 15, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 4,471,715 |
| Feb 14, 2024 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 5,363,482 |
| Feb 9, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Feb 8, 2024 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 8,156,000 |
| Feb 7, 2024 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 16,112,000 |
| Feb 6, 2024 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 22,912,000 |
| Feb 5, 2024 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 35,634,000 |
| Feb 2, 2024 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 29,848,000 |
| Feb 1, 2024 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 22,004,000 |
| Jan 31, 2024 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 60,644,000 |
| Jan 30, 2024 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 16,344,000 |
| Jan 29, 2024 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 23,408,000 |
| Jan 26, 2024 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 38,320,000 |
| Jan 25, 2024 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 29,452,000 |
| Jan 24, 2024 | 1.160 | 1.220 | 1.140 | 1.200 | 1.200 | 30,612,000 |
| Jan 23, 2024 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 23,324,000 |
| Jan 22, 2024 | 1.150 | 1.160 | 1.090 | 1.110 | 1.110 | 55,487,181 |
| Jan 19, 2024 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 39,922,000 |
| Jan 18, 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 51,586,000 |
| Jan 17, 2024 | 1.280 | 1.280 | 1.190 | 1.200 | 1.200 | 68,733,724 |
| Jan 16, 2024 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 16,776,000 |
| Jan 15, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | - |
| Jan 12, 2024 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 21,614,000 |
| Jan 11, 2024 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 21,614,409 |
| Jan 10, 2024 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 24,428,727 |
| Jan 9, 2024 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 40,274,000 |
| Jan 8, 2024 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 43,554,000 |
| Jan 5, 2024 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 19,464,000 |
| Jan 4, 2024 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 15,616,000 |
| Jan 3, 2024 | 1.240 | 1.280 | 1.230 | 1.270 | 1.270 | 14,352,000 |
| Jan 2, 2024 | 1.230 | 1.270 | 1.220 | 1.240 | 1.240 | 22,711,125 |
| Dec 29, 2023 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 9,112,470 |
| Dec 28, 2023 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 18,426,000 |
| Dec 27, 2023 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 15,199,780 |
| Dec 22, 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 17,374,000 |
| Dec 21, 2023 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 13,936,858 |
| Dec 20, 2023 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 17,426,000 |
| Dec 19, 2023 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 17,940,000 |
| Dec 18, 2023 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 7,334,000 |
| Dec 15, 2023 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 12,439,000 |
| Dec 14, 2023 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 11,220,000 |
| Dec 13, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 20,156,000 |
| Dec 12, 2023 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 12,234,457 |
| Dec 11, 2023 | 1.180 | 1.190 | 1.140 | 1.180 | 1.180 | 27,890,000 |
| Dec 8, 2023 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 12,518,006 |
| Dec 7, 2023 | 1.140 | 1.170 | 1.120 | 1.150 | 1.150 | 19,012,000 |
| Dec 6, 2023 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 5,494,000 |
| Dec 5, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 33,556,000 |
| Dec 4, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 19,720,266 |
| Dec 1, 2023 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 46,168,000 |
| Nov 30, 2023 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 42,659,552 |
| Nov 29, 2023 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 7,458,000 |
| Nov 28, 2023 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 3,096,000 |
| Nov 27, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 6,044,000 |
| Nov 24, 2023 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 4,572,000 |
| Nov 23, 2023 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 10,448,000 |
| Nov 22, 2023 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 8,168,000 |
| Nov 21, 2023 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 8,238,000 |
| Nov 20, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 12,870,000 |
| Nov 17, 2023 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 9,412,000 |
| Nov 16, 2023 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 8,544,000 |
| Nov 15, 2023 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 13,470,000 |
| Nov 14, 2023 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 6,348,000 |
| Nov 13, 2023 | 1.210 | 1.240 | 1.170 | 1.200 | 1.200 | 18,419,133 |
| Nov 10, 2023 | 1.180 | 1.200 | 1.110 | 1.180 | 1.180 | 69,805,319 |
| Nov 9, 2023 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 5,532,000 |
| Nov 8, 2023 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 5,989,776 |
| Nov 7, 2023 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 14,104,242 |
| Nov 6, 2023 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 15,628,000 |
| Nov 3, 2023 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 67,591,280 |
| Nov 2, 2023 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 25,326,001 |
| Nov 1, 2023 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 9,284,000 |
| Oct 31, 2023 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 14,038,000 |
| Oct 30, 2023 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 21,714,000 |
| Oct 27, 2023 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 16,812,000 |
| Oct 26, 2023 | 1.100 | 1.170 | 1.100 | 1.150 | 1.150 | 23,992,000 |
| Oct 25, 2023 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 21,728,000 |
| Oct 24, 2023 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 20,806,000 |
| Oct 20, 2023 | 1.140 | 1.170 | 1.080 | 1.090 | 1.090 | 96,952,000 |
| Oct 19, 2023 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 25,222,000 |
| Oct 18, 2023 | 1.160 | 1.180 | 1.110 | 1.110 | 1.110 | 93,566,000 |
| Oct 17, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 1.160 | 55,906,000 |
| Oct 16, 2023 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 6,230,000 |
| Oct 13, 2023 | 1.160 | 1.190 | 1.130 | 1.160 | 1.160 | 31,766,000 |
| Oct 12, 2023 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 5,844,000 |
| Oct 11, 2023 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 4,758,219 |
| Oct 10, 2023 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 11,896,000 |
| Oct 9, 2023 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 4,620,000 |
| Oct 6, 2023 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 1,382,000 |
| Oct 5, 2023 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 2,844,000 |
| Oct 4, 2023 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 9,294,000 |
| Oct 3, 2023 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 1,740,000 |
| Sep 29, 2023 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 662,000 |
| Sep 28, 2023 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 5,414,000 |
| Sep 27, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 8,646,000 |
| Sep 26, 2023 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 8,760,000 |
| Sep 25, 2023 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 8,738,000 |
| Sep 22, 2023 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 10,772,000 |
| Sep 21, 2023 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 7,664,000 |
| Sep 20, 2023 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 2,716,000 |
| Sep 19, 2023 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 13,322,000 |
| Sep 18, 2023 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 13,638,000 |
| Sep 15, 2023 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 12,078,000 |
| Sep 14, 2023 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 10,616,127 |
| Sep 13, 2023 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 6,485,559 |
| Sep 12, 2023 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 13,436,305 |
| Sep 11, 2023 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 10,082,000 |
| Sep 7, 2023 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 6,404,162 |
| Sep 6, 2023 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 7,488,000 |
| Sep 5, 2023 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 10,076,000 |
| Sep 4, 2023 | 1.240 | 1.250 | 1.180 | 1.230 | 1.230 | 21,896,000 |
| Aug 31, 2023 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 5,616,000 |
| Aug 30, 2023 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 23,584,000 |
| Aug 29, 2023 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 7,522,000 |
| Aug 28, 2023 | 1.270 | 1.300 | 1.230 | 1.230 | 1.230 | 14,168,000 |
| Aug 25, 2023 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 5,836,368 |
| Aug 24, 2023 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 7,330,000 |
| Aug 23, 2023 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 16,784,000 |
| Aug 22, 2023 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 11,050,000 |
| Aug 21, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 18,586,000 |
| Aug 18, 2023 | 1.310 | 1.330 | 1.280 | 1.290 | 1.290 | 4,916,000 |
| Aug 17, 2023 | 1.300 | 1.330 | 1.280 | 1.310 | 1.310 | 13,620,000 |
| Aug 16, 2023 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 10,750,000 |
| Aug 15, 2023 | 1.330 | 1.360 | 1.330 | 1.330 | 1.330 | 9,212,000 |
| Aug 14, 2023 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 8,193,189 |
| Aug 11, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 9,670,811 |
| Aug 10, 2023 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 26,179,911 |
| Aug 9, 2023 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 4,868,000 |
| Aug 8, 2023 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 18,194,000 |
| Aug 7, 2023 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 6,312,000 |
| Aug 4, 2023 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 4,862,240 |
| Aug 3, 2023 | 1.390 | 1.440 | 1.390 | 1.410 | 1.410 | 11,696,000 |
| Aug 2, 2023 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 7,574,000 |
| Aug 1, 2023 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 15,498,000 |
| Jul 31, 2023 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 14,690,000 |
| Jul 28, 2023 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 12,232,000 |
| Jul 27, 2023 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 19,136,000 |
| Jul 26, 2023 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 7,976,000 |
| Jul 25, 2023 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 31,530,000 |
| Jul 24, 2023 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 9,794,000 |
| Jul 21, 2023 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 8,206,000 |
| Jul 20, 2023 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 8,810,000 |
| Jul 19, 2023 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 10,987,281 |
| Jul 18, 2023 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 26,896,000 |
| Jul 14, 2023 | 1.490 | 1.500 | 1.450 | 1.490 | 1.490 | 14,327,607 |
| Jul 13, 2023 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 5,778,000 |
| Jul 12, 2023 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 8,891,407 |
| Jul 11, 2023 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 7,684,553 |
| Jul 10, 2023 | 1.460 | 1.500 | 1.450 | 1.460 | 1.460 | 16,470,000 |
| Jul 7, 2023 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 10,922,000 |
| Jul 6, 2023 | 1.480 | 1.490 | 1.440 | 1.480 | 1.480 | 10,256,000 |
| Jul 5, 2023 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 5,944,000 |
| Jul 4, 2023 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 11,501,953 |
| Jul 3, 2023 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 21,606,000 |
| Jun 30, 2023 | 0.032 Dividend | |||||
| Jun 30, 2023 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 10,250,000 |
| Jun 29, 2023 | 1.490 | 1.510 | 1.460 | 1.490 | 1.458 | 14,594,000 |
| Jun 28, 2023 | 1.470 | 1.510 | 1.450 | 1.490 | 1.458 | 15,774,000 |
| Jun 27, 2023 | 1.450 | 1.480 | 1.440 | 1.470 | 1.439 | 16,314,000 |
| Jun 26, 2023 | 1.400 | 1.500 | 1.400 | 1.450 | 1.419 | 26,528,709 |
| Jun 23, 2023 | 1.450 | 1.450 | 1.360 | 1.390 | 1.360 | 12,670,000 |
| Jun 21, 2023 | 1.470 | 1.520 | 1.440 | 1.460 | 1.429 | 25,000,000 |
| Jun 20, 2023 | 1.490 | 1.510 | 1.460 | 1.480 | 1.449 | 14,925,000 |
| Jun 19, 2023 | 1.470 | 1.510 | 1.470 | 1.490 | 1.458 | 11,010,591 |
| Jun 16, 2023 | 1.490 | 1.510 | 1.470 | 1.470 | 1.439 | 14,838,400 |
| Jun 15, 2023 | 1.490 | 1.490 | 1.460 | 1.490 | 1.458 | 21,148,000 |
| Jun 14, 2023 | 1.520 | 1.520 | 1.480 | 1.490 | 1.458 | 25,222,047 |
| Jun 13, 2023 | 1.550 | 1.550 | 1.500 | 1.520 | 1.488 | 23,784,329 |
| Jun 12, 2023 | 1.600 | 1.620 | 1.540 | 1.540 | 1.507 | 20,699,114 |
| Jun 9, 2023 | 1.550 | 1.610 | 1.550 | 1.610 | 1.576 | 18,962,000 |
| Jun 8, 2023 | 1.550 | 1.570 | 1.530 | 1.570 | 1.537 | 11,446,000 |
| Jun 7, 2023 | 1.550 | 1.570 | 1.530 | 1.560 | 1.527 | 10,370,000 |
| Jun 6, 2023 | 1.600 | 1.630 | 1.540 | 1.560 | 1.527 | 36,840,880 |
| Jun 5, 2023 | 1.630 | 1.630 | 1.580 | 1.620 | 1.586 | 18,437,832 |
| Jun 2, 2023 | 1.600 | 1.630 | 1.590 | 1.620 | 1.586 | 18,678,000 |
| Jun 1, 2023 | 1.600 | 1.620 | 1.560 | 1.600 | 1.566 | 18,936,000 |
| May 31, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 1.566 | 47,402,000 |
| May 30, 2023 | 1.670 | 1.680 | 1.600 | 1.650 | 1.615 | 32,654,000 |
| May 29, 2023 | 1.590 | 1.700 | 1.580 | 1.680 | 1.644 | 65,511,868 |
| May 25, 2023 | 1.520 | 1.560 | 1.520 | 1.530 | 1.498 | 20,384,000 |
| May 24, 2023 | 1.540 | 1.570 | 1.500 | 1.530 | 1.498 | 32,974,000 |
| May 23, 2023 | 1.600 | 1.610 | 1.540 | 1.550 | 1.517 | 20,002,000 |
| May 22, 2023 | 1.540 | 1.630 | 1.540 | 1.600 | 1.566 | 22,534,245 |
| May 19, 2023 | 1.560 | 1.570 | 1.530 | 1.540 | 1.507 | 10,136,000 |
| May 18, 2023 | 1.580 | 1.610 | 1.550 | 1.560 | 1.527 | 12,668,000 |
| May 17, 2023 | 1.590 | 1.620 | 1.560 | 1.570 | 1.537 | 21,068,000 |
| May 16, 2023 | 1.600 | 1.620 | 1.580 | 1.590 | 1.556 | 9,886,000 |
| May 15, 2023 | 1.620 | 1.650 | 1.570 | 1.590 | 1.556 | 19,111,500 |
| May 12, 2023 | 1.580 | 1.650 | 1.560 | 1.600 | 1.566 | 34,376,000 |
| May 11, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 1.546 | 13,182,778 |
| May 10, 2023 | 1.570 | 1.580 | 1.540 | 1.540 | 1.507 | 17,517,458 |
| May 9, 2023 | 1.620 | 1.650 | 1.560 | 1.570 | 1.537 | 43,598,000 |
| May 8, 2023 | 1.610 | 1.680 | 1.600 | 1.610 | 1.576 | 58,402,000 |
| May 5, 2023 | 1.580 | 1.630 | 1.560 | 1.590 | 1.556 | 26,125,616 |
| May 4, 2023 | 1.510 | 1.600 | 1.500 | 1.580 | 1.546 | 39,480,300 |
| May 3, 2023 | 1.490 | 1.500 | 1.470 | 1.500 | 1.468 | 3,650,000 |
| May 2, 2023 | 1.500 | 1.510 | 1.470 | 1.500 | 1.468 | 8,770,000 |
| Apr 28, 2023 | 1.540 | 1.540 | 1.420 | 1.470 | 1.439 | 78,470,000 |
| Apr 27, 2023 | 1.580 | 1.600 | 1.540 | 1.600 | 1.566 | 17,944,000 |
| Apr 26, 2023 | 1.550 | 1.630 | 1.550 | 1.580 | 1.546 | 43,666,000 |
Related Tickers
0902.HK Huaneng Power International, Inc.
4.900
-2.00%
0836.HK China Resources Power Holdings Company Limited
19.640
-0.91%
2481.HK Wise Living Technology Co., Ltd
2.700
-0.74%
INDIGRID.BO India Grid Trust
136.31
+0.11%
1816.HK CGN Power Co., Ltd.
2.640
-3.30%
1811.HK CGN New Energy Holdings Co., Ltd.
2.360
+0.85%
0006.HK Power Assets Holdings Limited
45.100
-0.77%
GREENPOWER.NS Orient Green Power Company Limited
20.75
+0.24%
PTC.NS PTC India Limited
226.65
-1.03%