China Longyuan Power Group Corporation Limited (0916.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:56AM HKT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.110 | 7.110 | 6.790 | 6.850 | 6.850 | 33,465,000 |
| 25 June 2024 | 7.180 | 7.260 | 7.040 | 7.110 | 7.110 | 33,159,083 |
| 24 June 2024 | 7.030 | 7.220 | 6.980 | 7.180 | 7.180 | 38,782,190 |
| 21 June 2024 | 7.320 | 7.360 | 7.050 | 7.070 | 7.070 | 64,661,220 |
| 20 June 2024 | 7.430 | 7.580 | 7.280 | 7.310 | 7.310 | 50,697,140 |
| 19 June 2024 | 7.440 | 7.540 | 7.280 | 7.460 | 7.460 | 50,064,878 |
| 18 June 2024 | 7.380 | 7.490 | 7.180 | 7.440 | 7.440 | 51,759,287 |
| 17 June 2024 | 7.710 | 7.890 | 7.300 | 7.330 | 7.330 | 97,271,043 |
| 14 June 2024 | 7.800 | 8.130 | 7.690 | 7.760 | 7.760 | 104,618,882 |
| 13 June 2024 | 7.640 | 7.870 | 7.560 | 7.760 | 7.760 | 60,651,196 |
| 12 June 2024 | 7.600 | 7.710 | 7.350 | 7.540 | 7.540 | 49,692,360 |
| 11 June 2024 | 8.100 | 8.250 | 7.730 | 7.770 | 7.770 | 97,201,089 |
| 07 June 2024 | 7.720 | 8.170 | 7.700 | 8.050 | 8.050 | 99,422,147 |
| 06 June 2024 | 7.460 | 7.780 | 7.400 | 7.650 | 7.650 | 62,688,256 |
| 05 June 2024 | 7.660 | 7.660 | 7.430 | 7.460 | 7.460 | 48,305,000 |
| 04 June 2024 | 7.300 | 7.660 | 7.120 | 7.610 | 7.610 | 45,840,014 |
| 03 June 2024 | 7.190 | 7.360 | 7.040 | 7.250 | 7.250 | 61,236,423 |
| 31 May 2024 | 7.430 | 7.470 | 7.090 | 7.130 | 7.130 | 77,675,728 |
| 30 May 2024 | 7.300 | 7.630 | 7.300 | 7.330 | 7.330 | 104,627,706 |
| 29 May 2024 | 7.310 | 7.470 | 7.160 | 7.190 | 7.190 | 46,235,959 |
| 28 May 2024 | 7.420 | 7.660 | 7.300 | 7.360 | 7.360 | 61,355,685 |
| 27 May 2024 | 7.200 | 7.520 | 7.150 | 7.390 | 7.390 | 95,069,221 |
| 24 May 2024 | 6.700 | 7.280 | 6.680 | 7.110 | 7.110 | 74,403,701 |
| 23 May 2024 | 6.840 | 6.860 | 6.680 | 6.740 | 6.740 | 27,804,647 |
| 22 May 2024 | 6.680 | 6.920 | 6.680 | 6.900 | 6.900 | 31,517,196 |
| 21 May 2024 | 6.890 | 6.930 | 6.640 | 6.700 | 6.700 | 41,589,889 |
| 20 May 2024 | 6.920 | 7.050 | 6.830 | 6.890 | 6.890 | 43,959,331 |
| 17 May 2024 | 6.670 | 6.950 | 6.670 | 6.870 | 6.870 | 69,367,110 |
| 16 May 2024 | 6.470 | 6.790 | 6.400 | 6.640 | 6.640 | 62,380,914 |
| 14 May 2024 | 6.600 | 6.670 | 6.460 | 6.490 | 6.490 | 41,635,567 |
| 13 May 2024 | 6.500 | 6.650 | 6.400 | 6.540 | 6.540 | 66,164,362 |
| 10 May 2024 | 6.190 | 6.570 | 6.140 | 6.520 | 6.520 | 98,313,341 |
| 09 May 2024 | 5.810 | 6.180 | 5.810 | 6.140 | 6.140 | 74,431,436 |
| 08 May 2024 | 5.990 | 6.020 | 5.790 | 5.820 | 5.820 | 36,193,492 |
| 07 May 2024 | 5.900 | 6.070 | 5.880 | 5.980 | 5.980 | 66,783,758 |
| 06 May 2024 | 5.640 | 5.870 | 5.620 | 5.860 | 5.860 | 108,925,597 |
| 03 May 2024 | 5.650 | 5.720 | 5.520 | 5.640 | 5.640 | 23,299,975 |
| 02 May 2024 | 5.510 | 5.600 | 5.410 | 5.580 | 5.580 | 16,638,058 |
| 30 Apr 2024 | 5.640 | 5.720 | 5.510 | 5.510 | 5.510 | 55,839,370 |
| 29 Apr 2024 | 5.620 | 5.720 | 5.570 | 5.640 | 5.640 | 61,747,748 |
| 26 Apr 2024 | 5.980 | 6.020 | 5.680 | 5.720 | 5.720 | 72,413,930 |
| 25 Apr 2024 | 5.920 | 6.030 | 5.840 | 5.970 | 5.970 | 35,685,497 |
| 24 Apr 2024 | 5.800 | 5.970 | 5.800 | 5.920 | 5.920 | 39,880,239 |
| 23 Apr 2024 | 5.720 | 5.800 | 5.650 | 5.730 | 5.730 | 20,535,848 |
| 22 Apr 2024 | 5.720 | 5.910 | 5.680 | 5.700 | 5.700 | 20,520,149 |
| 19 Apr 2024 | 5.720 | 5.780 | 5.670 | 5.700 | 5.700 | 18,029,717 |
| 18 Apr 2024 | 5.640 | 5.780 | 5.630 | 5.720 | 5.720 | 16,680,000 |
| 17 Apr 2024 | 5.520 | 5.710 | 5.510 | 5.660 | 5.660 | 16,410,954 |
| 16 Apr 2024 | 5.700 | 5.760 | 5.500 | 5.520 | 5.520 | 27,321,862 |
| 15 Apr 2024 | 5.770 | 5.800 | 5.630 | 5.700 | 5.700 | 22,716,463 |
| 12 Apr 2024 | 5.950 | 6.020 | 5.770 | 5.790 | 5.790 | 24,177,727 |
| 11 Apr 2024 | 5.850 | 5.980 | 5.780 | 5.900 | 5.900 | 20,174,581 |
| 10 Apr 2024 | 5.780 | 5.940 | 5.770 | 5.880 | 5.880 | 25,651,350 |
| 09 Apr 2024 | 5.610 | 5.780 | 5.580 | 5.750 | 5.750 | 20,813,566 |
| 08 Apr 2024 | 5.470 | 5.720 | 5.470 | 5.610 | 5.610 | 39,821,723 |
| 05 Apr 2024 | 5.650 | 5.650 | 5.310 | 5.400 | 5.400 | 14,944,202 |
| 03 Apr 2024 | 5.670 | 5.800 | 5.630 | 5.690 | 5.690 | 22,705,050 |
| 02 Apr 2024 | 5.490 | 5.830 | 5.480 | 5.650 | 5.650 | 30,475,945 |
| 28 Mar 2024 | 5.410 | 5.520 | 5.130 | 5.480 | 5.480 | 49,982,562 |
| 27 Mar 2024 | 5.420 | 5.450 | 5.310 | 5.390 | 5.390 | 15,527,658 |
| 26 Mar 2024 | 5.470 | 5.670 | 5.390 | 5.410 | 5.410 | 32,876,000 |
| 25 Mar 2024 | 5.210 | 5.530 | 5.210 | 5.470 | 5.470 | 32,621,849 |
| 22 Mar 2024 | 5.430 | 5.450 | 5.180 | 5.250 | 5.250 | 46,602,000 |
| 21 Mar 2024 | 5.510 | 5.530 | 5.420 | 5.500 | 5.500 | 28,222,808 |
| 20 Mar 2024 | 5.630 | 5.640 | 5.430 | 5.530 | 5.530 | 29,268,995 |
| 19 Mar 2024 | 5.720 | 5.760 | 5.640 | 5.640 | 5.640 | 15,771,443 |
| 18 Mar 2024 | 5.710 | 5.870 | 5.650 | 5.720 | 5.720 | 27,110,810 |
| 15 Mar 2024 | 5.720 | 5.800 | 5.660 | 5.710 | 5.710 | 31,270,072 |
| 14 Mar 2024 | 5.960 | 6.020 | 5.730 | 5.750 | 5.750 | 33,490,330 |
| 13 Mar 2024 | 5.820 | 6.060 | 5.780 | 5.930 | 5.930 | 34,405,604 |
| 12 Mar 2024 | 6.060 | 6.200 | 5.780 | 5.820 | 5.820 | 51,332,160 |
| 11 Mar 2024 | 6.120 | 6.290 | 5.920 | 5.990 | 5.990 | 47,318,525 |
| 08 Mar 2024 | 5.730 | 5.990 | 5.700 | 5.940 | 5.940 | 35,740,503 |
| 07 Mar 2024 | 5.840 | 5.850 | 5.680 | 5.700 | 5.700 | 22,312,684 |
| 06 Mar 2024 | 5.470 | 5.950 | 5.400 | 5.810 | 5.810 | 43,584,864 |
| 05 Mar 2024 | 5.500 | 5.590 | 5.420 | 5.450 | 5.450 | 25,157,726 |
| 04 Mar 2024 | 5.550 | 5.660 | 5.490 | 5.560 | 5.560 | 16,952,000 |
| 01 Mar 2024 | 5.520 | 5.550 | 5.420 | 5.520 | 5.520 | 14,000,802 |
| 29 Feb 2024 | 5.570 | 5.640 | 5.500 | 5.540 | 5.540 | 26,179,020 |
| 28 Feb 2024 | 5.640 | 5.710 | 5.570 | 5.630 | 5.630 | 25,029,000 |
| 27 Feb 2024 | 5.530 | 5.660 | 5.490 | 5.620 | 5.620 | 25,355,200 |
| 26 Feb 2024 | 5.600 | 5.750 | 5.540 | 5.570 | 5.570 | 26,085,804 |
| 23 Feb 2024 | 5.410 | 5.760 | 5.410 | 5.650 | 5.650 | 60,202,965 |
| 22 Feb 2024 | 5.140 | 5.490 | 5.140 | 5.460 | 5.460 | 49,514,890 |
| 21 Feb 2024 | 5.100 | 5.200 | 5.040 | 5.130 | 5.130 | 34,941,942 |
| 20 Feb 2024 | 4.850 | 5.130 | 4.850 | 5.100 | 5.100 | 34,213,690 |
| 19 Feb 2024 | 4.790 | 4.880 | 4.760 | 4.840 | 4.840 | 28,074,466 |
| 16 Feb 2024 | 4.630 | 4.840 | 4.600 | 4.820 | 4.820 | 7,230,904 |
| 15 Feb 2024 | 4.600 | 4.650 | 4.510 | 4.600 | 4.600 | 17,406,485 |
| 14 Feb 2024 | 4.520 | 4.610 | 4.460 | 4.600 | 4.600 | 13,259,076 |
| 09 Feb 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| 08 Feb 2024 | 4.840 | 4.890 | 4.740 | 4.760 | 4.760 | 18,526,916 |
| 07 Feb 2024 | 4.880 | 4.940 | 4.830 | 4.860 | 4.860 | 26,569,992 |
| 06 Feb 2024 | 4.620 | 4.840 | 4.620 | 4.790 | 4.790 | 20,851,000 |
| 05 Feb 2024 | 4.590 | 4.730 | 4.510 | 4.630 | 4.630 | 38,971,218 |
| 02 Feb 2024 | 4.660 | 4.820 | 4.560 | 4.630 | 4.630 | 28,478,200 |
| 01 Feb 2024 | 4.660 | 4.930 | 4.560 | 4.690 | 4.690 | 58,411,800 |
| 31 Jan 2024 | 4.650 | 4.770 | 4.570 | 4.690 | 4.690 | 29,400,285 |
| 30 Jan 2024 | 4.850 | 4.850 | 4.650 | 4.690 | 4.690 | 31,783,100 |
| 29 Jan 2024 | 4.940 | 5.040 | 4.840 | 4.860 | 4.860 | 17,008,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.