China Longyuan Power Group Corporation Limited (HKG:0916)
Hong Kong
· Delayed Price · Currency is HKD 8.23
+0.36 (4.57%)
Sep 29, 2025, 11:59 AM HKT
HKG:0916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.74 | 8.20 | 7.71 | 7.87 | 7.87 | 1.68% | 42,350,749 |
| Sep 25, 2025 | 7.67 | 7.80 | 7.55 | 7.74 | 7.74 | 0.78% | 24,260,000 |
| Sep 24, 2025 | 7.58 | 7.73 | 7.55 | 7.68 | 7.68 | 1.72% | 19,900,029 |
| Sep 23, 2025 | 7.58 | 7.63 | 7.47 | 7.55 | 7.55 | -0.40% | 13,177,386 |
| Sep 22, 2025 | 7.65 | 7.68 | 7.48 | 7.58 | 7.58 | -0.79% | 14,001,089 |
| Sep 19, 2025 | 7.85 | 7.88 | 7.57 | 7.64 | 7.64 | -3.54% | 38,419,582 |
| Sep 18, 2025 | 7.71 | 8.14 | 7.65 | 7.92 | 7.92 | 2.59% | 48,837,400 |
| Sep 17, 2025 | 7.51 | 7.76 | 7.47 | 7.72 | 7.72 | 2.80% | 29,493,128 |
| Sep 16, 2025 | 7.47 | 7.65 | 7.47 | 7.51 | 7.51 | 0.54% | 22,399,636 |
| Sep 15, 2025 | 7.81 | 7.81 | 7.40 | 7.47 | 7.47 | -4.84% | 42,682,348 |
| Sep 12, 2025 | 8.01 | 8.01 | 7.80 | 7.85 | 7.85 | -2.12% | 30,632,038 |
| Sep 11, 2025 | 7.93 | 8.08 | 7.85 | 8.02 | 8.02 | 1.01% | 27,152,144 |
| Sep 10, 2025 | 7.96 | 7.99 | 7.74 | 7.94 | 7.94 | 0.25% | 32,487,003 |
| Sep 9, 2025 | 7.93 | 8.03 | 7.78 | 7.92 | 7.92 | 0.64% | 45,124,520 |
| Sep 8, 2025 | 7.42 | 7.88 | 7.42 | 7.87 | 7.87 | 6.35% | 79,897,200 |
| Sep 5, 2025 | 6.98 | 7.44 | 6.97 | 7.40 | 7.40 | 5.71% | 77,116,294 |
| Sep 4, 2025 | 6.80 | 7.07 | 6.79 | 7.00 | 7.00 | 3.55% | 57,550,030 |
| Sep 3, 2025 | 6.76 | 6.90 | 6.75 | 6.76 | 6.76 | 0.15% | 26,227,833 |
| Sep 2, 2025 | 6.78 | 6.85 | 6.72 | 6.75 | 6.75 | -0.30% | 15,908,168 |
| Sep 1, 2025 | 6.66 | 6.79 | 6.66 | 6.77 | 6.77 | 0.74% | 18,306,419 |
| Aug 29, 2025 | 6.71 | 6.82 | 6.70 | 6.72 | 6.72 | 0.15% | 20,690,356 |
| Aug 28, 2025 | 6.75 | 6.78 | 6.63 | 6.71 | 6.71 | -0.59% | 28,990,357 |
| Aug 27, 2025 | 6.87 | 6.97 | 6.71 | 6.75 | 6.75 | -1.75% | 41,331,692 |
| Aug 26, 2025 | 6.90 | 6.91 | 6.81 | 6.87 | 6.87 | - | 69,026,419 |
| Aug 25, 2025 | 6.88 | 6.94 | 6.81 | 6.87 | 6.87 | 0.59% | 30,820,680 |
| Aug 22, 2025 | 6.82 | 6.86 | 6.76 | 6.83 | 6.83 | 0.29% | 26,092,536 |
| Aug 21, 2025 | 6.86 | 6.93 | 6.75 | 6.81 | 6.81 | -0.87% | 39,439,872 |
| Aug 20, 2025 | 6.99 | 6.99 | 6.68 | 6.87 | 6.87 | -2.69% | 60,205,734 |
| Aug 19, 2025 | 7.07 | 7.17 | 7.05 | 7.06 | 7.06 | -0.14% | 22,591,400 |
| Aug 18, 2025 | 7.04 | 7.24 | 7.04 | 7.07 | 7.07 | 0.14% | 28,776,904 |
| Aug 15, 2025 | 6.99 | 7.08 | 6.90 | 7.06 | 7.06 | 1.00% | 13,518,758 |
| Aug 14, 2025 | 7.06 | 7.14 | 6.97 | 6.99 | 6.99 | -0.99% | 26,084,811 |
| Aug 13, 2025 | 7.07 | 7.13 | 7.01 | 7.06 | 7.06 | 0.43% | 22,753,483 |
| Aug 12, 2025 | 7.02 | 7.14 | 7.00 | 7.03 | 7.03 | 0.14% | 16,062,530 |
| Aug 11, 2025 | 7.02 | 7.07 | 6.97 | 7.02 | 7.02 | -0.28% | 12,397,321 |
| Aug 8, 2025 | 7.02 | 7.12 | 6.98 | 7.04 | 7.04 | 0.28% | 16,760,676 |
| Aug 7, 2025 | 6.98 | 7.04 | 6.90 | 7.02 | 7.02 | 1.01% | 18,093,140 |
| Aug 6, 2025 | 7.02 | 7.07 | 6.93 | 6.95 | 6.95 | -1.00% | 17,311,000 |
| Aug 5, 2025 | 6.96 | 7.06 | 6.91 | 7.02 | 7.02 | 0.57% | 12,683,864 |
| Aug 4, 2025 | 6.89 | 7.02 | 6.89 | 6.98 | 6.98 | -0.14% | 16,330,008 |
| Aug 1, 2025 | 7.10 | 7.11 | 6.94 | 6.99 | 6.99 | -1.41% | 13,778,953 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.04 | 7.09 | 7.09 | -2.88% | 27,162,316 |
| Jul 30, 2025 | 7.28 | 7.40 | 7.24 | 7.30 | 7.30 | 0.27% | 20,708,055 |
| Jul 29, 2025 | 7.29 | 7.31 | 7.16 | 7.28 | 7.28 | -0.14% | 15,509,236 |
| Jul 28, 2025 | 7.23 | 7.36 | 7.18 | 7.29 | 7.29 | 0.55% | 16,979,200 |
| Jul 25, 2025 | 7.38 | 7.41 | 7.20 | 7.25 | 7.25 | -2.03% | 15,916,648 |
| Jul 24, 2025 | 7.29 | 7.44 | 7.26 | 7.40 | 7.40 | 1.93% | 23,578,814 |
| Jul 23, 2025 | 7.40 | 7.47 | 7.24 | 7.26 | 7.26 | -1.76% | 26,477,019 |
| Jul 22, 2025 | 7.14 | 7.44 | 7.10 | 7.39 | 7.39 | 4.53% | 69,096,276 |
| Jul 21, 2025 | 6.90 | 7.08 | 6.90 | 7.07 | 7.07 | 2.91% | 39,495,914 |