HKSE - Delayed Quote
HKD
Datang International Power Generation Co., Ltd. (0991.HK)
2.510
-0.105
(-4.02%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
2.515
2.590
2.420
2.510
2.510
71,760,000
Oct 29, 2026
2.560
2.620
2.550
2.615
2.615
14,128,000
Oct 28, 2026
2.505
2.600
2.500
2.570
2.570
19,412,000
Oct 27, 2026
2.565
2.565
2.495
2.505
2.505
13,030,000
Oct 26, 2026
2.525
2.565
2.515
2.545
2.545
20,149,950
Oct 23, 2026
2.575
2.575
2.495
2.525
2.525
26,367,356
Oct 22, 2026
2.635
2.640
2.540
2.575
2.575
31,314,000
Oct 21, 2026
2.670
2.680
2.635
2.635
2.635
10,918,188
Oct 20, 2026
2.700
2.745
2.640
2.660
2.660
26,908,000
Oct 16, 2026
2.685
2.730
2.665
2.715
2.715
21,157,903
Oct 15, 2026
2.765
2.765
2.640
2.675
2.675
34,091,476
Oct 14, 2026
2.700
2.790
2.685
2.770
2.770
30,631,000
Oct 13, 2026
2.710
2.740
2.680
2.705
2.705
15,713,125
Oct 12, 2026
2.735
2.770
2.710
2.730
2.730
27,601,812
Oct 9, 2026
2.700
2.740
2.670
2.720
2.720
27,592,000
Oct 8, 2026
2.695
2.740
2.640
2.690
2.690
26,410,000
Oct 7, 2026
2.735
2.745
2.690
2.720
2.720
5,902,000
Oct 6, 2026
2.710
2.730
2.675
2.720
2.720
4,038,850
Oct 5, 2026
2.690
2.695
2.640
2.665
2.665
3,700,000
Oct 2, 2026
2.710
2.710
2.615
2.660
2.660
3,918,433
Sep 30, 2026
2.640
2.675
2.620
2.670
2.670
20,132,000
Sep 29, 2026
2.600
2.645
2.595
2.640
2.640
15,870,000
Sep 28, 2026
2.530
2.615
2.530
2.590
2.590
19,670,915
Sep 25, 2026
2.560
2.560
2.480
2.530
2.530
3,286,100
Sep 24, 2026
2.570
2.570
2.540
2.560
2.560
9,547,110
Sep 23, 2026
2.575
2.590
2.540
2.550
2.550
11,781,683
Sep 22, 2026
2.600
2.600
2.565
2.580
2.580
12,561,219
Sep 21, 2026
2.625
2.625
2.565
2.600
2.600
18,006,000
Sep 18, 2026
2.620
2.640
2.590
2.625
2.625
21,840,000
Sep 17, 2026
2.620
2.675
2.590
2.615
2.615
12,622,000
Sep 16, 2026
2.650
2.670
2.605
2.660
2.660
20,355,284
Sep 15, 2026
2.660
2.695
2.630
2.645
2.645
15,962,000
Sep 14, 2026
2.650
2.705
2.650
2.690
2.690
23,980,000
Sep 11, 2026
2.730
2.730
2.655
2.680
2.680
21,449,656
Sep 10, 2026
2.800
2.810
2.715
2.730
2.730
29,094,713
Sep 9, 2026
0.07858
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
2.665
2.840
2.645
2.815
2.815
79,062,800
Sep 8, 2026
2.655
2.730
2.615
2.720
2.641
43,014,300
Sep 7, 2026
2.605
2.650
2.580
2.650
2.573
29,204,000
Sep 4, 2026
2.590
2.615
2.565
2.605
2.530
23,304,189
Sep 3, 2026
2.550
2.610
2.550
2.565
2.491
25,054,000
Sep 2, 2026
2.580
2.580
2.510
2.545
2.471
23,850,000
Sep 1, 2026
2.580
2.600
2.535
2.565
2.491
22,366,317
Aug 31, 2026
2.590
2.590
2.520
2.580
2.505
44,090,200
Aug 28, 2026
2.490
2.515
2.460
2.505
2.433
24,876,000
Aug 27, 2026
2.465
2.490
2.420
2.475
2.403
23,480,000
Aug 26, 2026
2.430
2.490
2.420
2.465
2.394
30,462,000
Aug 25, 2026
2.400
2.430
2.390
2.420
2.350
17,376,085
Aug 24, 2026
2.370
2.400
2.370
2.390
2.321
19,745,204
Aug 21, 2026
2.370
2.380
2.355
2.370
2.302
19,592,000
Aug 20, 2026
2.390
2.410
2.370
2.370
2.302
14,802,000
Aug 19, 2026
2.415
2.415
2.370
2.375
2.306
31,866,188
Aug 18, 2026
2.480
2.495
2.420
2.430
2.360
19,266,124
Aug 17, 2026
2.450
2.490
2.435
2.490
2.418
18,326,000
Aug 14, 2026
2.490
2.490
2.375
2.435
2.365
51,642,937
Aug 13, 2026
2.435
2.530
2.420
2.480
2.408
81,725,513
Aug 12, 2026
2.445
2.470
2.420
2.435
2.365
14,497,061
Aug 11, 2026
2.465
2.490
2.435
2.445
2.374
22,013,798
Aug 10, 2026
2.475
2.510
2.455
2.465
2.394
30,017,113
Aug 7, 2026
2.480
2.485
2.455
2.475
2.403
20,744,000
Aug 6, 2026
2.560
2.560
2.475
2.495
2.423
32,930,300
Aug 5, 2026
2.565
2.565
2.515
2.565
2.491
19,352,851
Aug 4, 2026
2.595
2.640
2.550
2.565
2.491
18,174,026
Aug 3, 2026
2.540
2.600
2.520
2.590
2.515
22,212,242
Jul 31, 2026
2.510
2.550
2.510
2.520
2.447
11,376,000
Jul 30, 2026
2.540
2.550
2.480
2.520
2.447
22,980,000
Jul 29, 2026
2.500
2.550
2.490
2.550
2.476
22,154,896
Jul 28, 2026
2.530
2.530
2.470
2.500
2.428
18,168,000
Jul 27, 2026
2.510
2.540
2.480
2.510
2.437
22,714,000
Jul 24, 2026
2.630
2.630
2.500
2.510
2.437
39,300,000
Jul 23, 2026
2.570
2.660
2.550
2.640
2.564
59,382,000
Jul 22, 2026
2.490
2.570
2.470
2.560
2.486
40,289,224
Jul 21, 2026
2.510
2.530
2.420
2.500
2.428
54,460,000
Jul 20, 2026
2.370
2.510
2.360
2.500
2.428
73,807,200
Jul 17, 2026
2.370
2.390
2.310
2.360
2.292
52,692,000
Jul 16, 2026
2.390
2.390
2.340
2.370
2.302
23,884,029
Jul 15, 2026
2.370
2.410
2.350
2.390
2.321
19,644,178
Jul 14, 2026
2.310
2.390
2.290
2.370
2.302
30,648,042
Jul 13, 2026
2.370
2.370
2.260
2.300
2.234
33,896,068
Jul 10, 2026
2.280
2.390
2.260
2.370
2.302
36,686,382
Jul 9, 2026
2.350
2.360
2.270
2.310
2.243
22,506,100
Jul 8, 2026
2.300
2.370
2.270
2.350
2.282
28,898,515
Jul 7, 2026
2.410
2.420
2.270
2.300
2.234
63,307,278
Jul 6, 2026
2.470
2.510
2.400
2.420
2.350
83,955,848
Jul 3, 2026
2.370
2.450
2.370
2.430
2.360
44,968,188
Jul 2, 2026
2.520
2.520
2.360
2.370
2.302
57,552,964
Jun 30, 2026
0.10694
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2.430
2.430
2.340
2.400
2.331
38,512,214
Jun 29, 2026
2.510
2.520
2.430
2.510
2.334
49,856,000
Jun 26, 2026
2.540
2.570
2.430
2.490
2.315
60,136,020
Jun 25, 2026
2.570
2.590
2.510
2.540
2.362
32,597,897
Jun 24, 2026
2.660
2.680
2.560
2.590
2.408
50,702,323
Jun 23, 2026
2.760
2.790
2.630
2.660
2.473
65,882,000
Jun 22, 2026
2.700
2.830
2.680
2.750
2.557
94,518,700
Jun 18, 2026
2.860
2.860
2.700
2.730
2.538
86,848,200
Jun 17, 2026
2.860
2.940
2.830
2.850
2.650
64,493,122
Jun 16, 2026
2.950
2.950
2.830
2.840
2.640
69,494,000
Jun 15, 2026
2.920
2.990
2.880
2.950
2.743
60,079,205
Jun 12, 2026
2.910
2.970
2.880
2.900
2.696
35,866,200
Jun 11, 2026
2.860
2.940
2.830
2.900
2.696
42,394,084
Jun 10, 2026
2.950
2.950
2.850
2.880
2.678
50,640,784
Jun 9, 2026
2.900
2.980
2.840
2.940
2.733
63,750,011
Jun 8, 2026
2.880
2.930
2.810
2.850
2.650
62,070,793
Jun 5, 2026
3.060
3.140
2.910
2.930
2.724
105,125,990
Jun 4, 2026
3.110
3.180
3.040
3.060
2.845
108,649,628
Jun 3, 2026
3.160
3.160
3.020
3.100
2.882
154,055,934
Jun 2, 2026
3.110
3.240
3.050
3.200
2.975
144,309,000
Jun 1, 2026
3.130
3.160
2.970
3.090
2.873
128,658,669
May 29, 2026
2.930
3.200
2.870
3.150
2.929
239,458,543
May 28, 2026
2.950
3.010
2.890
2.930
2.724
131,036,718
May 27, 2026
2.890
3.040
2.850
2.930
2.724
127,316,756
May 26, 2026
2.860
2.930
2.770
2.880
2.678
93,744,045
May 22, 2026
2.800
2.830
2.760
2.770
2.575
53,718,382
May 21, 2026
2.800
2.920
2.780
2.790
2.594
88,898,619
May 20, 2026
2.940
2.950
2.760
2.790
2.594
151,319,160
May 19, 2026
2.950
3.080
2.900
3.000
2.789
196,091,530
May 18, 2026
3.000
3.010
2.860
2.940
2.733
156,246,650
May 15, 2026
3.000
3.180
2.890
3.010
2.799
444,933,050
May 14, 2026
3.510
3.580
2.950
3.020
2.808
573,465,052
May 13, 2026
3.240
3.610
3.180
3.510
3.263
429,592,576
May 12, 2026
3.400
3.460
3.150
3.240
3.012
332,915,479
May 11, 2026
3.090
3.380
3.090
3.350
3.115
248,091,870
May 8, 2026
3.150
3.430
2.950
3.010
2.799
434,491,551
May 7, 2026
2.930
3.180
2.920
3.150
2.929
233,051,006
May 6, 2026
2.900
3.040
2.820
2.930
2.724
234,714,217
May 5, 2026
2.830
2.890
2.820
2.890
2.687
23,141,500
May 4, 2026
2.850
2.860
2.660
2.860
2.659
34,043,016
Apr 30, 2026
2.760
2.780
2.670
2.700
2.510
42,424,183
Apr 29, 2026
2.620
2.850
2.620
2.780
2.585
127,756,000
Apr 28, 2026
2.530
2.540
2.460
2.510
2.334
20,616,000
Apr 27, 2026
2.580
2.580
2.510
2.520
2.343
22,754,000
Apr 24, 2026
2.640
2.640
2.560
2.590
2.408
10,751,149
Apr 23, 2026
2.630
2.700
2.580
2.630
2.445
18,074,424
Apr 22, 2026
2.610
2.630
2.590
2.610
2.427
16,554,151
Apr 21, 2026
2.510
2.690
2.480
2.620
2.436
52,956,000
Apr 20, 2026
2.470
2.510
2.450
2.490
2.315
17,894,000
Apr 17, 2026
2.520
2.520
2.450
2.470
2.296
18,945,800
Apr 16, 2026
2.510
2.530
2.490
2.510
2.334
12,651,000
Apr 15, 2026
2.490
2.520
2.480
2.510
2.334
14,124,834
Apr 14, 2026
2.480
2.510
2.460
2.510
2.334
22,139,825
Apr 13, 2026
2.440
2.480
2.430
2.480
2.306
32,335,209
Apr 10, 2026
2.510
2.530
2.460
2.460
2.287
14,500,876
Apr 9, 2026
2.530
2.550
2.490
2.500
2.324
26,352,000
Apr 8, 2026
2.540
2.570
2.490
2.550
2.371
44,558,000
Apr 2, 2026
2.520
2.580
2.490
2.520
2.343
34,924,000
Apr 1, 2026
2.530
2.570
2.510
2.510
2.334
21,462,742
Mar 31, 2026
2.550
2.570
2.470
2.510
2.334
38,262,887
Mar 30, 2026
2.670
2.720
2.520
2.560
2.380
50,086,000
Mar 27, 2026
2.770
2.790
2.700
2.730
2.538
33,855,423
Mar 26, 2026
2.820
2.840
2.750
2.780
2.585
27,549,000
Mar 25, 2026
2.650
2.840
2.600
2.840
2.640
63,944,000
Mar 24, 2026
2.560
2.670
2.540
2.670
2.482
34,798,000
Mar 23, 2026
2.580
2.590
2.500
2.540
2.362
24,212,000
Mar 20, 2026
2.620
2.710
2.570
2.620
2.436
34,532,000
Mar 19, 2026
2.690
2.710
2.580
2.600
2.417
25,080,000
Mar 18, 2026
2.650
2.750
2.620
2.690
2.501
26,664,000
Mar 17, 2026
2.620
2.700
2.610
2.630
2.445
30,107,000
Mar 16, 2026
2.710
2.720
2.550
2.610
2.427
52,375,324
Mar 13, 2026
2.930
2.960
2.700
2.710
2.520
96,952,000
Mar 12, 2026
2.720
2.970
2.720
2.860
2.659
184,114,000
Mar 11, 2026
2.600
2.730
2.570
2.720
2.529
36,208,691
Mar 10, 2026
2.570
2.600
2.540
2.590
2.408
30,494,000
Mar 9, 2026
2.560
2.610
2.510
2.560
2.380
25,676,000
Mar 6, 2026
2.620
2.630
2.570
2.610
2.427
17,294,800
Mar 5, 2026
2.550
2.650
2.550
2.630
2.445
28,606,100
Mar 4, 2026
2.550
2.550
2.490
2.530
2.352
20,678,000
Mar 3, 2026
2.670
2.690
2.520
2.550
2.371
46,060,000
Mar 2, 2026
2.600
2.680
2.560
2.670
2.482
40,760,800
Feb 27, 2026
2.500
2.650
2.490
2.650
2.464
40,021,021
Feb 26, 2026
2.440
2.540
2.430
2.490
2.315
22,890,000
Feb 25, 2026
2.450
2.500
2.430
2.460
2.287
19,246,000
Feb 24, 2026
2.380
2.450
2.380
2.450
2.278
17,917,623
Feb 23, 2026
2.370
2.420
2.370
2.410
2.241
6,800,000
Feb 20, 2026
2.420
2.420
2.320
2.370
2.203
3,760,000
Feb 16, 2026
2.390
2.390
2.390
2.390
2.222
-
Feb 13, 2026
2.410
2.410
2.340
2.360
2.194
9,954,000
Feb 12, 2026
2.370
2.430
2.350
2.400
2.231
15,973,644
Feb 11, 2026
2.310
2.370
2.310
2.360
2.194
7,546,092
Feb 10, 2026
2.360
2.360
2.320
2.320
2.157
11,263,360
Feb 9, 2026
2.290
2.360
2.290
2.340
2.176
18,796,000
Feb 6, 2026
2.260
2.320
2.240
2.290
2.129
17,265,692
Feb 5, 2026
2.280
2.290
2.220
2.260
2.101
19,417,472
Feb 4, 2026
2.310
2.330
2.280
2.280
2.120
20,342,000
Feb 3, 2026
2.320
2.370
2.280
2.290
2.129
28,724,000
Feb 2, 2026
2.400
2.440
2.260
2.280
2.120
48,668,000
Jan 30, 2026
2.380
2.380
2.310
2.350
2.185
12,760,000
Jan 29, 2026
2.430
2.430
2.360
2.380
2.213
14,335,657
Jan 28, 2026
2.390
2.430
2.350
2.430
2.259
15,798,000
Jan 27, 2026
2.450
2.450
2.360
2.380
2.213
13,792,000
Jan 26, 2026
2.450
2.500
2.430
2.440
2.269
18,034,000
Jan 23, 2026
2.470
2.490
2.430
2.460
2.287
18,238,000
Jan 22, 2026
2.490
2.530
2.470
2.480
2.306
21,414,848
Jan 21, 2026
2.510
2.530
2.460
2.500
2.324
25,484,576
Jan 20, 2026
2.470
2.520
2.400
2.510
2.334
53,736,500
Jan 19, 2026
2.390
2.480
2.380
2.460
2.287
30,831,400
Jan 16, 2026
2.380
2.470
2.360
2.390
2.222
38,417,672
Jan 15, 2026
2.350
2.380
2.340
2.360
2.194
7,604,000
Jan 14, 2026
2.370
2.370
2.320
2.350
2.185
7,726,000
Jan 13, 2026
2.280
2.380
2.280
2.350
2.185
20,087,535
Jan 12, 2026
2.290
2.320
2.260
2.300
2.138
16,302,519
Jan 9, 2026
2.310
2.320
2.270
2.290
2.129
9,382,850
Jan 8, 2026
2.310
2.340
2.290
2.300
2.138
12,584,000
Jan 7, 2026
2.320
2.360
2.310
2.310
2.148
21,472,000
Jan 6, 2026
2.290
2.330
2.250
2.320
2.157
28,526,000
Jan 5, 2026
2.210
2.310
2.200
2.300
2.138
41,516,000
Jan 2, 2026
2.170
2.220
2.140
2.190
2.036
9,440,000
Dec 31, 2025
2.200
2.200
2.200
2.200
2.045
-
Dec 30, 2025
2.240
2.260
2.160
2.160
2.008
47,166,009
Dec 29, 2025
2.400
2.400
2.170
2.230
2.073
83,052,000
Dec 24, 2025
2.360
2.360
2.360
2.360
2.194
-
Dec 23, 2025
2.280
2.350
2.280
2.320
2.157
23,718,986
Dec 22, 2025
2.260
2.290
2.250
2.280
2.120
9,214,957
Dec 19, 2025
2.280
2.290
2.240
2.250
2.092
14,756,190
Dec 18, 2025
2.250
2.280
2.240
2.270
2.110
7,918,000
Dec 17, 2025
2.270
2.280
2.220
2.250
2.092
21,050,000
Dec 16, 2025
2.320
2.330
2.260
2.280
2.120
10,918,000
Dec 15, 2025
2.320
2.340
2.300
2.320
2.157
11,264,000
Dec 12, 2025
2.270
2.320
2.250
2.320
2.157
18,106,000
Dec 11, 2025
2.290
2.290
2.240
2.250
2.092
13,737,252
Dec 10, 2025
2.290
2.290
2.260
2.280
2.120
9,148,577
Dec 9, 2025
2.270
2.290
2.240
2.260
2.101
16,002,000
Dec 8, 2025
2.300
2.320
2.250
2.250
2.092
19,794,002
Dec 5, 2025
2.330
2.330
2.280
2.300
2.138
17,328,000
Dec 4, 2025
2.340
2.350
2.300
2.330
2.166
5,440,000
Dec 3, 2025
2.320
2.350
2.310
2.330
2.166
7,108,405
Dec 2, 2025
2.290
2.340
2.290
2.340
2.176
6,558,000
Dec 1, 2025
2.290
2.310
2.280
2.310
2.148
19,550,000
Nov 28, 2025
2.330
2.330
2.290
2.310
2.148
5,282,000
Nov 27, 2025
2.300
2.350
2.300
2.330
2.166
12,118,000
Nov 26, 2025
2.290
2.330
2.290
2.310
2.148
10,592,000
Nov 25, 2025
2.280
2.300
2.260
2.280
2.120
13,195,500
Nov 24, 2025
2.280
2.290
2.250
2.280
2.120
18,482,000
Nov 21, 2025
2.330
2.350
2.270
2.270
2.110
25,498,000
Nov 20, 2025
2.350
2.370
2.320
2.360
2.194
15,890,000
Nov 19, 2025
2.320
2.350
2.310
2.340
2.176
20,742,000
Nov 18, 2025
2.350
2.360
2.300
2.320
2.157
21,974,000
Nov 17, 2025
2.350
2.360
2.320
2.350
2.185
21,600,000
Nov 14, 2025
2.400
2.420
2.350
2.350
2.185
19,710,000
Nov 13, 2025
2.450
2.460
2.390
2.410
2.241
29,918,000
Nov 12, 2025
2.450
2.470
2.420
2.460
2.287
15,648,667
Nov 11, 2025
2.490
2.490
2.410
2.460
2.287
24,335,612
Nov 10, 2025
2.490
2.530
2.450
2.480
2.306
35,690,000
Nov 7, 2025
2.530
2.540
2.450
2.470
2.296
34,056,000
Nov 6, 2025
2.430
2.560
2.430
2.520
2.343
64,364,000
Nov 5, 2025
2.400
2.450
2.350
2.430
2.259
33,342,810
Nov 4, 2025
2.400
2.460
2.390
2.400
2.231
27,646,387
Nov 3, 2025
2.410
2.420
2.350
2.400
2.231
30,159,876
Oct 31, 2025
0.06026
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
2.510
2.510
2.360
2.390
2.222
38,888,000
Oct 30, 2025
2.550
2.640
2.500
2.540
2.306
69,605,976
