HKSE - Delayed Quote
HKD
China Longyuan Power Group Corporation Limited (0916.HK)
5.690
+0.065
(+1.16%)
At close: 4:08:15 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
Nov 4, 2026
5.540
5.625
5.505
5.625
5.625
19,354,791
Nov 3, 2026
5.185
5.580
5.185
5.580
5.580
48,544,054
Nov 2, 2026
5.060
5.220
5.060
5.165
5.165
21,506,805
Oct 30, 2026
5.105
5.105
4.905
5.075
5.075
15,630,000
Oct 29, 2026
5.000
5.170
4.975
5.170
5.170
21,452,675
Oct 28, 2026
5.000
5.030
4.930
5.030
5.030
15,916,071
Oct 27, 2026
5.100
5.100
4.945
4.980
4.980
17,572,080
Oct 26, 2026
5.080
5.125
5.015
5.065
5.065
11,325,000
Oct 23, 2026
5.130
5.130
5.015
5.070
5.070
17,594,490
Oct 22, 2026
5.235
5.235
5.050
5.060
5.060
15,855,483
Oct 21, 2026
5.405
5.405
5.215
5.235
5.235
10,188,748
Oct 20, 2026
5.385
5.450
5.295
5.315
5.315
19,116,092
Oct 16, 2026
5.360
5.410
5.245
5.365
5.365
57,887,340
Oct 15, 2026
5.400
5.400
5.275
5.345
5.345
18,720,535
Oct 14, 2026
5.250
5.450
5.210
5.410
5.410
31,573,000
Oct 13, 2026
5.240
5.275
5.175
5.240
5.240
21,014,115
Oct 12, 2026
5.280
5.435
5.235
5.240
5.240
15,701,131
Oct 9, 2026
5.340
5.400
5.265
5.280
5.280
13,215,000
Oct 8, 2026
5.300
5.420
5.250
5.340
5.340
21,230,059
Oct 7, 2026
5.300
5.320
5.225
5.275
5.275
7,915,888
Oct 6, 2026
5.150
5.300
5.110
5.300
5.300
8,054,999
Oct 5, 2026
5.195
5.200
5.120
5.120
5.120
5,660,792
Oct 2, 2026
5.300
5.330
5.185
5.195
5.195
9,382,736
Sep 30, 2026
5.300
5.400
5.240
5.400
5.400
18,234,994
Sep 29, 2026
5.295
5.310
5.200
5.300
5.300
8,458,000
Sep 28, 2026
5.170
5.295
5.170
5.270
5.270
13,044,000
Sep 25, 2026
5.190
5.200
5.065
5.155
5.155
8,187,240
Sep 24, 2026
5.220
5.270
5.180
5.250
5.250
10,189,336
Sep 23, 2026
5.210
5.270
5.195
5.220
5.220
9,240,652
Sep 22, 2026
5.235
5.235
5.165
5.210
5.210
10,813,566
Sep 21, 2026
5.200
5.270
5.170
5.200
5.200
16,051,880
Sep 18, 2026
5.170
5.285
5.130
5.285
5.285
29,802,516
Sep 17, 2026
5.215
5.245
5.105
5.160
5.160
15,754,705
Sep 16, 2026
5.255
5.290
5.210
5.250
5.250
12,154,000
Sep 15, 2026
5.310
5.340
5.240
5.270
5.270
13,532,987
Sep 14, 2026
5.290
5.390
5.235
5.345
5.345
15,226,783
Sep 11, 2026
5.445
5.445
5.275
5.290
5.290
14,556,705
Sep 10, 2026
5.490
5.490
5.325
5.445
5.445
16,724,944
Sep 9, 2026
5.430
5.520
5.360
5.495
5.495
24,805,277
Sep 8, 2026
5.390
5.430
5.315
5.430
5.430
10,701,932
Sep 7, 2026
5.345
5.415
5.285
5.365
5.365
10,312,000
Sep 4, 2026
5.255
5.370
5.255
5.345
5.345
13,188,449
Sep 3, 2026
5.260
5.275
5.210
5.230
5.230
18,693,281
Sep 2, 2026
5.350
5.375
5.260
5.285
5.285
17,015,492
Sep 1, 2026
5.435
5.435
5.340
5.355
5.355
19,287,838
Aug 31, 2026
5.440
5.440
5.345
5.435
5.435
26,882,125
Aug 28, 2026
5.500
5.510
5.380
5.440
5.440
28,292,100
Aug 27, 2026
5.605
5.660
5.500
5.580
5.580
13,575,000
Aug 26, 2026
5.560
5.630
5.550
5.605
5.605
11,294,000
Aug 25, 2026
5.525
5.610
5.475
5.570
5.570
18,665,106
Aug 24, 2026
5.510
5.525
5.425
5.495
5.495
11,065,106
Aug 21, 2026
5.415
5.510
5.410
5.510
5.510
10,650,744
Aug 20, 2026
5.435
5.465
5.355
5.420
5.420
10,790,987
Aug 19, 2026
5.425
5.425
5.300
5.370
5.370
17,935,338
Aug 18, 2026
5.515
5.515
5.335
5.425
5.425
17,657,503
Aug 17, 2026
5.490
5.545
5.465
5.490
5.490
10,939,684
Aug 14, 2026
5.545
5.545
5.450
5.490
5.490
8,781,687
Aug 13, 2026
5.570
5.640
5.530
5.570
5.570
8,252,425
Aug 12, 2026
5.665
5.665
5.525
5.630
5.630
11,693,945
Aug 11, 2026
5.620
5.700
5.570
5.670
5.670
15,389,404
Aug 10, 2026
5.495
5.620
5.495
5.620
5.620
12,993,672
Aug 7, 2026
5.540
5.540
5.480
5.490
5.490
12,748,098
Aug 6, 2026
5.585
5.650
5.465
5.545
5.545
14,551,000
Aug 5, 2026
5.650
5.650
5.510
5.615
5.615
16,710,052
Aug 4, 2026
5.735
5.780
5.570
5.650
5.650
20,165,000
Aug 3, 2026
5.770
5.900
5.710
5.735
5.735
18,332,739
Jul 31, 2026
5.770
5.800
5.740
5.770
5.770
13,068,345
Jul 30, 2026
5.780
5.830
5.710
5.770
5.770
15,379,113
Jul 29, 2026
5.740
5.800
5.710
5.780
5.780
11,785,000
Jul 28, 2026
5.790
5.790
5.640
5.710
5.710
11,753,822
Jul 27, 2026
5.700
5.780
5.680
5.740
5.740
11,650,000
Jul 24, 2026
5.760
5.790
5.660
5.700
5.700
18,560,888
Jul 23, 2026
5.640
5.820
5.640
5.800
5.800
19,421,962
Jul 22, 2026
5.570
5.710
5.520
5.650
5.650
19,231,588
Jul 21, 2026
5.560
5.620
5.500
5.560
5.560
19,535,540
Jul 20, 2026
5.320
5.550
5.270
5.540
5.540
27,366,400
Jul 17, 2026
5.440
5.450
5.210
5.290
5.290
46,471,294
Jul 16, 2026
5.350
5.450
5.270
5.450
5.450
26,295,000
Jul 15, 2026
5.240
5.380
5.190
5.340
5.340
20,155,278
Jul 14, 2026
5.190
5.280
5.120
5.270
5.270
18,339,216
Jul 13, 2026
5.160
5.210
5.050
5.190
5.190
20,640,963
Jul 10, 2026
5.150
5.280
5.060
5.210
5.210
20,655,790
Jul 9, 2026
5.110
5.190
5.050
5.100
5.100
20,123,773
Jul 8, 2026
5.060
5.120
4.990
5.110
5.110
28,333,853
Jul 7, 2026
5.220
5.220
4.980
5.030
5.030
30,923,250
Jul 6, 2026
5.230
5.290
5.160
5.220
5.220
19,493,578
Jul 3, 2026
5.020
5.220
4.980
5.210
5.210
19,093,025
Jul 2, 2026
5.070
5.160
4.980
5.020
5.020
40,164,310
Jun 30, 2026
5.180
5.210
4.950
5.000
5.000
42,363,852
Jun 29, 2026
5.360
5.360
5.090
5.200
5.200
26,340,320
Jun 26, 2026
5.170
5.460
5.170
5.290
5.290
54,581,259
Jun 25, 2026
5.240
5.240
5.050
5.170
5.170
22,361,625
Jun 24, 2026
5.310
5.310
5.150
5.230
5.230
21,534,189
Jun 23, 2026
5.360
5.420
5.270
5.310
5.310
33,088,844
Jun 22, 2026
5.350
5.350
5.200
5.330
5.330
45,322,870
Jun 18, 2026
5.630
5.630
5.250
5.310
5.310
65,083,862
Jun 17, 2026
5.740
5.770
5.610
5.630
5.630
29,581,230
Jun 16, 2026
6.040
6.040
5.720
5.720
5.720
65,808,259
Jun 15, 2026
6.070
6.130
6.010
6.040
6.040
18,407,352
Jun 12, 2026
6.000
6.090
6.000
6.050
6.050
18,431,610
Jun 11, 2026
6.150
6.150
5.960
6.000
6.000
34,484,096
Jun 10, 2026
6.300
6.300
6.060
6.170
6.170
31,485,859
Jun 9, 2026
6.370
6.370
6.180
6.270
6.270
17,893,092
Jun 8, 2026
6.300
6.580
6.210
6.360
6.360
25,035,444
Jun 5, 2026
6.670
6.710
6.380
6.400
6.400
21,783,334
Jun 4, 2026
6.770
6.940
6.670
6.690
6.690
24,193,997
Jun 3, 2026
6.780
6.830
6.620
6.770
6.770
18,977,123
Jun 2, 2026
6.770
6.810
6.650
6.780
6.780
15,072,000
Jun 1, 2026
6.780
6.850
6.560
6.770
6.770
43,864,816
May 29, 2026
6.490
6.920
6.440
6.770
6.770
67,524,259
May 28, 2026
6.450
6.620
6.380
6.470
6.470
43,202,251
May 27, 2026
6.430
6.510
6.380
6.450
6.450
15,528,872
May 26, 2026
6.480
6.540
6.350
6.420
6.420
14,976,603
May 22, 2026
6.390
6.410
6.300
6.370
6.370
29,226,823
May 21, 2026
6.570
6.610
6.320
6.380
6.380
24,072,522
May 20, 2026
6.750
6.750
6.450
6.520
6.520
29,703,000
May 19, 2026
6.720
6.820
6.650
6.770
6.770
21,991,516
May 18, 2026
6.820
6.870
6.620
6.710
6.710
17,854,194
May 15, 2026
6.920
6.920
6.650
6.750
6.750
23,167,977
May 14, 2026
7.060
7.090
6.830
6.900
6.900
26,570,061
May 13, 2026
7.030
7.260
7.010
7.060
7.060
32,652,353
May 12, 2026
6.860
7.190
6.780
7.030
7.030
49,432,811
May 11, 2026
6.700
6.950
6.690
6.860
6.860
22,010,140
May 8, 2026
6.840
6.920
6.690
6.710
6.710
19,024,497
May 7, 2026
6.940
7.010
6.830
6.890
6.890
20,928,142
May 6, 2026
6.840
6.930
6.700
6.890
6.890
27,546,576
May 5, 2026
6.850
6.850
6.710
6.830
6.830
10,043,160
May 4, 2026
0.0713
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
6.700
6.930
6.700
6.860
6.860
22,643,698
Apr 30, 2026
6.290
6.710
6.240
6.660
6.589
83,033,049
Apr 29, 2026
6.260
6.300
6.160
6.260
6.193
18,416,962
Apr 28, 2026
6.290
6.290
6.170
6.240
6.173
16,855,808
Apr 27, 2026
6.330
6.350
6.230
6.240
6.173
21,779,725
Apr 24, 2026
6.390
6.470
6.290
6.330
6.262
29,017,869
Apr 23, 2026
6.290
6.380
6.230
6.370
6.302
24,377,586
Apr 22, 2026
6.370
6.420
6.300
6.340
6.272
30,754,042
Apr 21, 2026
6.280
6.440
6.200
6.360
6.292
30,292,621
Apr 20, 2026
6.170
6.270
6.120
6.260
6.193
34,776,967
Apr 17, 2026
6.430
6.430
6.120
6.170
6.104
56,562,915
Apr 16, 2026
6.350
6.460
6.290
6.430
6.361
45,681,295
Apr 15, 2026
6.420
6.420
6.250
6.300
6.233
44,025,187
Apr 14, 2026
6.600
6.600
6.340
6.400
6.331
65,842,161
Apr 13, 2026
6.700
6.730
6.470
6.610
6.539
72,156,589
Apr 10, 2026
6.900
6.940
6.760
6.780
6.707
29,125,877
Apr 9, 2026
7.000
7.000
6.810
6.890
6.816
32,865,295
Apr 8, 2026
7.080
7.140
6.900
7.000
6.925
32,131,421
Apr 2, 2026
7.090
7.110
6.910
7.040
6.965
15,375,071
Apr 1, 2026
7.060
7.180
6.740
7.000
6.925
55,595,274
Mar 31, 2026
7.470
7.470
7.050
7.130
7.054
42,216,580
Mar 30, 2026
7.700
7.700
7.380
7.490
7.410
33,038,757
Mar 27, 2026
7.850
7.900
7.690
7.740
7.657
33,582,305
Mar 26, 2026
8.150
8.180
7.900
7.950
7.865
25,947,390
Mar 25, 2026
7.940
8.230
7.860
8.100
8.013
35,518,058
Mar 24, 2026
7.790
7.980
7.540
7.920
7.835
29,353,253
Mar 23, 2026
7.860
7.900
7.600
7.700
7.618
26,005,104
Mar 20, 2026
7.930
8.100
7.790
7.910
7.825
25,559,403
Mar 19, 2026
8.040
8.050
7.880
7.940
7.855
18,822,097
Mar 18, 2026
7.990
8.120
7.910
8.030
7.944
30,369,037
Mar 17, 2026
8.240
8.290
7.850
7.940
7.855
55,977,227
Mar 16, 2026
8.390
8.470
8.080
8.240
8.152
46,225,817
Mar 13, 2026
8.440
8.570
8.280
8.390
8.300
49,705,030
Mar 12, 2026
8.250
8.500
8.140
8.440
8.350
69,238,783
Mar 11, 2026
7.900
8.220
7.880
8.200
8.112
42,319,297
Mar 10, 2026
7.830
8.030
7.800
7.900
7.815
21,455,462
Mar 9, 2026
7.830
8.080
7.770
7.830
7.746
40,364,355
Mar 6, 2026
7.910
8.000
7.760
7.960
7.875
24,101,611
Mar 5, 2026
7.800
8.000
7.720
7.910
7.825
38,496,077
Mar 4, 2026
7.570
7.740
7.530
7.710
7.627
49,870,109
Mar 3, 2026
7.720
7.780
7.580
7.650
7.568
40,370,668
Mar 2, 2026
7.520
7.800
7.480
7.720
7.637
51,317,222
Feb 27, 2026
7.340
7.600
7.270
7.570
7.489
38,863,426
Feb 26, 2026
7.240
7.430
7.180
7.390
7.311
22,255,963
Feb 25, 2026
7.210
7.450
7.180
7.240
7.162
22,111,790
Feb 24, 2026
7.230
7.230
7.090
7.210
7.133
21,338,573
Feb 23, 2026
7.130
7.290
7.130
7.260
7.182
7,563,336
Feb 20, 2026
6.970
7.120
6.950
7.100
7.024
7,016,834
Feb 16, 2026
7.080
7.080
7.080
7.080
7.004
-
Feb 13, 2026
7.190
7.190
7.020
7.090
7.014
5,820,245
Feb 12, 2026
7.090
7.300
7.080
7.170
7.093
23,592,418
Feb 11, 2026
6.940
7.070
6.930
7.070
6.994
9,238,844
Feb 10, 2026
7.050
7.050
6.940
6.960
6.885
7,521,911
Feb 9, 2026
6.960
7.080
6.960
7.000
6.925
10,189,130
Feb 6, 2026
6.810
7.030
6.810
6.960
6.885
8,031,753
Feb 5, 2026
6.890
6.890
6.800
6.880
6.806
13,113,768
Feb 4, 2026
6.810
6.930
6.800
6.900
6.826
12,952,303
Feb 3, 2026
6.940
6.950
6.780
6.840
6.767
14,881,787
Feb 2, 2026
7.100
7.100
6.820
6.900
6.826
33,105,029
Jan 30, 2026
7.190
7.240
7.050
7.100
7.024
13,398,795
Jan 29, 2026
7.250
7.260
7.150
7.190
7.113
9,722,310
Jan 28, 2026
7.020
7.250
6.950
7.250
7.172
22,419,957
Jan 27, 2026
7.010
7.040
6.960
6.990
6.915
9,355,157
Jan 26, 2026
7.130
7.180
7.000
7.050
6.975
13,561,414
Jan 23, 2026
7.200
7.200
7.100
7.140
7.064
11,015,397
Jan 22, 2026
7.020
7.190
7.000
7.140
7.064
19,879,181
Jan 21, 2026
6.990
7.000
6.930
6.980
6.905
8,437,779
Jan 20, 2026
6.990
7.030
6.850
7.010
6.935
17,751,559
Jan 19, 2026
6.970
7.060
6.890
7.050
6.975
16,706,516
Jan 16, 2026
6.970
7.090
6.900
6.970
6.895
31,124,819
Jan 15, 2026
6.960
7.000
6.880
6.960
6.885
12,112,256
Jan 14, 2026
6.990
7.060
6.900
6.960
6.885
26,048,597
Jan 13, 2026
6.930
6.990
6.900
6.960
6.885
16,387,279
Jan 12, 2026
6.930
6.930
6.810
6.920
6.846
13,605,943
Jan 9, 2026
6.960
7.000
6.880
6.890
6.816
14,826,388
Jan 8, 2026
6.880
6.950
6.760
6.950
6.876
14,132,749
Jan 7, 2026
6.870
6.970
6.780
6.860
6.787
22,261,300
Jan 6, 2026
6.860
6.890
6.780
6.840
6.767
27,060,715
Jan 5, 2026
6.790
6.880
6.750
6.820
6.747
14,538,502
Jan 2, 2026
6.640
6.780
6.620
6.760
6.688
6,867,400
Dec 31, 2025
6.650
6.650
6.650
6.650
6.579
-
Dec 30, 2025
6.610
6.750
6.610
6.690
6.618
12,148,896
Dec 29, 2025
6.750
6.800
6.610
6.650
6.579
20,463,531
Dec 24, 2025
6.730
6.730
6.730
6.730
6.658
-
Dec 23, 2025
6.720
6.780
6.670
6.730
6.658
10,400,168
Dec 22, 2025
6.700
6.720
6.670
6.690
6.618
6,422,924
Dec 19, 2025
6.640
6.700
6.640
6.700
6.628
19,356,302
Dec 18, 2025
6.620
6.660
6.580
6.640
6.569
7,667,410
Dec 17, 2025
6.720
6.770
6.550
6.660
6.589
41,726,310
Dec 16, 2025
6.820
6.840
6.660
6.730
6.658
19,337,050
Dec 15, 2025
6.860
6.940
6.790
6.820
6.747
13,743,242
Dec 12, 2025
6.850
6.900
6.810
6.900
6.826
13,096,248
Dec 11, 2025
6.820
6.880
6.760
6.810
6.737
8,167,945
Dec 10, 2025
6.740
6.820
6.680
6.820
6.747
9,860,332
Dec 9, 2025
6.890
6.890
6.720
6.740
6.668
20,279,088
Dec 8, 2025
6.890
6.950
6.860
6.880
6.806
11,258,350
Dec 5, 2025
6.900
6.900
6.840
6.890
6.816
11,412,562
Dec 4, 2025
6.890
6.910
6.840
6.890
6.816
13,021,099
Dec 3, 2025
6.950
6.950
6.860
6.880
6.806
9,072,204
Dec 2, 2025
6.910
7.010
6.880
6.950
6.876
9,928,816
Dec 1, 2025
6.910
6.950
6.880
6.930
6.856
10,395,793
Nov 28, 2025
6.990
6.990
6.880
6.880
6.806
6,279,135
Nov 27, 2025
6.900
7.020
6.870
6.940
6.866
12,441,632
Nov 26, 2025
6.930
7.030
6.910
6.910
6.836
7,069,000
Nov 25, 2025
6.900
6.980
6.900
6.930
6.856
9,330,081
Nov 24, 2025
6.850
6.930
6.810
6.900
6.826
12,544,861
Nov 21, 2025
6.950
6.970
6.810
6.820
6.747
20,288,691
Nov 20, 2025
7.060
7.070
6.980
6.990
6.915
12,485,629
Nov 19, 2025
7.080
7.090
6.960
7.010
6.935
13,280,592
Nov 18, 2025
7.160
7.160
6.990
7.080
7.004
17,350,226
Nov 17, 2025
7.230
7.260
7.110
7.160
7.083
18,163,646
Nov 14, 2025
7.340
7.370
7.220
7.230
7.153
15,396,523
Nov 13, 2025
7.380
7.410
7.300
7.390
7.311
16,358,178
Nov 12, 2025
7.440
7.490
7.380
7.410
7.331
13,305,354
Nov 11, 2025
7.520
7.550
7.400
7.440
7.360
15,735,865
Nov 10, 2025
7.450
7.520
7.410
7.480
7.400
9,974,000
Nov 7, 2025
7.510
7.580
7.420
7.470
7.390
14,789,349
Nov 6, 2025
7.330
7.520
7.330
7.510
7.430
24,520,766
Nov 5, 2025
7.140
7.330
7.080
7.300
7.222
18,845,229
