China Longyuan Power Group Corporation Limited (0916.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.650 | 5.720 | 5.520 | 5.640 | 5.640 | 23,299,975 |
| May 02, 2024 | 5.510 | 5.600 | 5.410 | 5.580 | 5.580 | 16,638,058 |
| Apr 30, 2024 | 5.640 | 5.720 | 5.510 | 5.510 | 5.510 | 55,839,370 |
| Apr 29, 2024 | 5.620 | 5.720 | 5.570 | 5.640 | 5.640 | 61,747,748 |
| Apr 26, 2024 | 5.980 | 6.020 | 5.680 | 5.720 | 5.720 | 72,413,930 |
| Apr 25, 2024 | 5.920 | 6.030 | 5.840 | 5.970 | 5.970 | 35,685,497 |
| Apr 24, 2024 | 5.800 | 5.970 | 5.800 | 5.920 | 5.920 | 39,880,239 |
| Apr 23, 2024 | 5.720 | 5.800 | 5.650 | 5.730 | 5.730 | 20,535,848 |
| Apr 22, 2024 | 5.720 | 5.910 | 5.680 | 5.700 | 5.700 | 20,520,149 |
| Apr 19, 2024 | 5.720 | 5.780 | 5.670 | 5.700 | 5.700 | 18,029,717 |
| Apr 18, 2024 | 5.640 | 5.780 | 5.630 | 5.720 | 5.720 | 16,680,000 |
| Apr 17, 2024 | 5.520 | 5.710 | 5.510 | 5.660 | 5.660 | 16,410,954 |
| Apr 16, 2024 | 5.700 | 5.760 | 5.500 | 5.520 | 5.520 | 27,321,862 |
| Apr 15, 2024 | 5.770 | 5.800 | 5.630 | 5.700 | 5.700 | 22,716,463 |
| Apr 12, 2024 | 5.950 | 6.020 | 5.770 | 5.790 | 5.790 | 24,177,727 |
| Apr 11, 2024 | 5.850 | 5.980 | 5.780 | 5.900 | 5.900 | 20,174,581 |
| Apr 10, 2024 | 5.780 | 5.940 | 5.770 | 5.880 | 5.880 | 25,651,350 |
| Apr 09, 2024 | 5.610 | 5.780 | 5.580 | 5.750 | 5.750 | 20,813,566 |
| Apr 08, 2024 | 5.470 | 5.720 | 5.470 | 5.610 | 5.610 | 39,821,723 |
| Apr 05, 2024 | 5.650 | 5.650 | 5.310 | 5.400 | 5.400 | 14,944,202 |
| Apr 03, 2024 | 5.670 | 5.800 | 5.630 | 5.690 | 5.690 | 22,705,050 |
| Apr 02, 2024 | 5.490 | 5.830 | 5.480 | 5.650 | 5.650 | 30,475,945 |
| Mar 28, 2024 | 5.410 | 5.520 | 5.130 | 5.480 | 5.480 | 49,982,562 |
| Mar 27, 2024 | 5.420 | 5.450 | 5.310 | 5.390 | 5.390 | 15,527,658 |
| Mar 26, 2024 | 5.470 | 5.670 | 5.390 | 5.410 | 5.410 | 32,876,000 |
| Mar 25, 2024 | 5.210 | 5.530 | 5.210 | 5.470 | 5.470 | 32,621,849 |
| Mar 22, 2024 | 5.430 | 5.450 | 5.180 | 5.250 | 5.250 | 46,602,000 |
| Mar 21, 2024 | 5.510 | 5.530 | 5.420 | 5.500 | 5.500 | 28,222,808 |
| Mar 20, 2024 | 5.630 | 5.640 | 5.430 | 5.530 | 5.530 | 29,268,995 |
| Mar 19, 2024 | 5.720 | 5.760 | 5.640 | 5.640 | 5.640 | 15,771,443 |
| Mar 18, 2024 | 5.710 | 5.870 | 5.650 | 5.720 | 5.720 | 27,110,810 |
| Mar 15, 2024 | 5.720 | 5.800 | 5.660 | 5.710 | 5.710 | 31,270,072 |
| Mar 14, 2024 | 5.960 | 6.020 | 5.730 | 5.750 | 5.750 | 33,490,330 |
| Mar 13, 2024 | 5.820 | 6.060 | 5.780 | 5.930 | 5.930 | 34,405,604 |
| Mar 12, 2024 | 6.060 | 6.200 | 5.780 | 5.820 | 5.820 | 51,332,160 |
| Mar 11, 2024 | 6.120 | 6.290 | 5.920 | 5.990 | 5.990 | 47,318,525 |
| Mar 08, 2024 | 5.730 | 5.990 | 5.700 | 5.940 | 5.940 | 35,740,503 |
| Mar 07, 2024 | 5.840 | 5.850 | 5.680 | 5.700 | 5.700 | 22,312,684 |
| Mar 06, 2024 | 5.470 | 5.950 | 5.400 | 5.810 | 5.810 | 43,584,864 |
| Mar 05, 2024 | 5.500 | 5.590 | 5.420 | 5.450 | 5.450 | 25,157,726 |
| Mar 04, 2024 | 5.550 | 5.660 | 5.490 | 5.560 | 5.560 | 16,952,000 |
| Mar 01, 2024 | 5.520 | 5.550 | 5.420 | 5.520 | 5.520 | 14,000,802 |
| Feb 29, 2024 | 5.570 | 5.640 | 5.500 | 5.540 | 5.540 | 26,179,020 |
| Feb 28, 2024 | 5.640 | 5.710 | 5.570 | 5.630 | 5.630 | 25,029,000 |
| Feb 27, 2024 | 5.530 | 5.660 | 5.490 | 5.620 | 5.620 | 25,355,200 |
| Feb 26, 2024 | 5.600 | 5.750 | 5.540 | 5.570 | 5.570 | 26,085,804 |
| Feb 23, 2024 | 5.410 | 5.760 | 5.410 | 5.650 | 5.650 | 60,202,965 |
| Feb 22, 2024 | 5.140 | 5.490 | 5.140 | 5.460 | 5.460 | 49,514,890 |
| Feb 21, 2024 | 5.100 | 5.200 | 5.040 | 5.130 | 5.130 | 34,941,942 |
| Feb 20, 2024 | 4.850 | 5.130 | 4.850 | 5.100 | 5.100 | 34,213,690 |
| Feb 19, 2024 | 4.790 | 4.880 | 4.760 | 4.840 | 4.840 | 28,074,466 |
| Feb 16, 2024 | 4.630 | 4.840 | 4.600 | 4.820 | 4.820 | 7,230,904 |
| Feb 15, 2024 | 4.600 | 4.650 | 4.510 | 4.600 | 4.600 | 17,406,485 |
| Feb 14, 2024 | 4.520 | 4.610 | 4.460 | 4.600 | 4.600 | 13,259,076 |
| Feb 09, 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| Feb 08, 2024 | 4.840 | 4.890 | 4.740 | 4.760 | 4.760 | 18,526,916 |
| Feb 07, 2024 | 4.880 | 4.940 | 4.830 | 4.860 | 4.860 | 26,569,992 |
| Feb 06, 2024 | 4.620 | 4.840 | 4.620 | 4.790 | 4.790 | 20,851,000 |
| Feb 05, 2024 | 4.590 | 4.730 | 4.510 | 4.630 | 4.630 | 38,971,218 |
| Feb 02, 2024 | 4.660 | 4.820 | 4.560 | 4.630 | 4.630 | 28,478,200 |
| Feb 01, 2024 | 4.660 | 4.930 | 4.560 | 4.690 | 4.690 | 58,411,800 |
| Jan 31, 2024 | 4.650 | 4.770 | 4.570 | 4.690 | 4.690 | 29,400,285 |
| Jan 30, 2024 | 4.850 | 4.850 | 4.650 | 4.690 | 4.690 | 31,783,100 |
| Jan 29, 2024 | 4.940 | 5.040 | 4.840 | 4.860 | 4.860 | 17,008,132 |
| Jan 26, 2024 | 5.010 | 5.050 | 4.870 | 4.900 | 4.900 | 30,818,081 |
| Jan 25, 2024 | 4.750 | 5.020 | 4.740 | 5.020 | 5.020 | 69,258,677 |
| Jan 24, 2024 | 4.550 | 4.740 | 4.480 | 4.710 | 4.710 | 52,686,926 |
| Jan 23, 2024 | 4.450 | 4.600 | 4.380 | 4.510 | 4.510 | 38,017,602 |
| Jan 22, 2024 | 4.690 | 4.690 | 4.370 | 4.420 | 4.420 | 46,464,690 |
| Jan 19, 2024 | 4.830 | 4.850 | 4.620 | 4.690 | 4.690 | 35,757,097 |
| Jan 18, 2024 | 4.870 | 4.910 | 4.800 | 4.850 | 4.850 | 37,460,277 |
| Jan 17, 2024 | 5.050 | 5.110 | 4.870 | 4.880 | 4.880 | 35,519,086 |
| Jan 16, 2024 | 5.220 | 5.240 | 5.050 | 5.110 | 5.110 | 21,185,220 |
| Jan 15, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
| Jan 12, 2024 | 5.340 | 5.350 | 5.180 | 5.180 | 5.180 | 33,383,868 |
| Jan 11, 2024 | 5.350 | 5.450 | 5.310 | 5.350 | 5.350 | 15,022,418 |
| Jan 10, 2024 | 5.420 | 5.450 | 5.320 | 5.340 | 5.340 | 13,441,059 |
| Jan 09, 2024 | 5.470 | 5.540 | 5.420 | 5.440 | 5.440 | 12,402,391 |
| Jan 08, 2024 | 5.650 | 5.690 | 5.430 | 5.470 | 5.470 | 15,929,001 |
| Jan 05, 2024 | 5.760 | 5.820 | 5.660 | 5.680 | 5.680 | 11,882,031 |
| Jan 04, 2024 | 5.790 | 5.790 | 5.660 | 5.770 | 5.770 | 13,488,702 |
| Jan 03, 2024 | 5.820 | 5.870 | 5.740 | 5.800 | 5.800 | 16,051,216 |
| Jan 02, 2024 | 5.880 | 5.910 | 5.810 | 5.850 | 5.850 | 10,781,856 |
| Dec 29, 2023 | 5.820 | 5.940 | 5.800 | 5.920 | 5.920 | 8,476,130 |
| Dec 28, 2023 | 5.620 | 5.900 | 5.620 | 5.880 | 5.880 | 17,907,000 |
| Dec 27, 2023 | 5.890 | 5.940 | 5.620 | 5.650 | 5.650 | 18,073,398 |
| Dec 22, 2023 | 5.850 | 5.960 | 5.830 | 5.890 | 5.890 | 15,322,090 |
| Dec 21, 2023 | 5.750 | 5.910 | 5.650 | 5.910 | 5.910 | 13,869,421 |
| Dec 20, 2023 | 5.840 | 5.960 | 5.760 | 5.800 | 5.800 | 10,733,972 |
| Dec 19, 2023 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 9,848,200 |
| Dec 18, 2023 | 5.800 | 5.900 | 5.790 | 5.880 | 5.880 | 7,830,341 |
| Dec 15, 2023 | 5.850 | 5.960 | 5.830 | 5.890 | 5.890 | 29,402,309 |
| Dec 14, 2023 | 5.660 | 5.830 | 5.620 | 5.830 | 5.830 | 15,044,308 |
| Dec 13, 2023 | 5.680 | 5.730 | 5.620 | 5.670 | 5.670 | 14,829,030 |
| Dec 12, 2023 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 9,155,940 |
| Dec 11, 2023 | 5.570 | 5.710 | 5.430 | 5.700 | 5.700 | 18,170,105 |
| Dec 08, 2023 | 5.540 | 5.630 | 5.430 | 5.600 | 5.600 | 11,780,502 |
| Dec 07, 2023 | 5.560 | 5.560 | 5.410 | 5.500 | 5.500 | 10,604,961 |
| Dec 06, 2023 | 5.500 | 5.600 | 5.410 | 5.560 | 5.560 | 16,047,500 |
| Dec 05, 2023 | 5.590 | 5.620 | 5.460 | 5.530 | 5.530 | 16,637,202 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.