Comparing Back to the side-by-side chart ↗
CGN Power (1816.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +10.7% vs the 50-day and +11.3% vs the 200-day average, 6.2% below the 52-week high and +31.9% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: CGN Power trades 10.7% above its 50-day and 11.3% above its 200-day moving average. (as of 2026-10-30)
CGN Power runs nuclear power stations across China and sells the electricity they generate into the grid. It also offers construction, installation, design and related technical services tied to plant building.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1816.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.42 | 3.46 | 3.37 | 3.43 | +0.44% | 113,680,049 |
| 2026-10-29 | 3.34 | 3.53 | 3.33 | 3.42 | +3.48% | 322,480,531 |
| 2026-10-28 | 3.27 | 3.31 | 3.25 | 3.30 | +0.46% | 32,024,102 |
| 2026-10-27 | 3.31 | 3.32 | 3.27 | 3.29 | -0.76% | 67,106,562 |
| 2026-10-26 | 3.26 | 3.34 | 3.26 | 3.31 | +1.07% | 67,967,242 |
| 2026-10-23 | 3.32 | 3.33 | 3.23 | 3.27 | -1.06% | 71,510,625 |
| 2026-10-22 | 3.31 | 3.33 | 3.25 | 3.31 | +0.00% | 72,493,188 |
| 2026-10-21 | 3.33 | 3.35 | 3.29 | 3.31 | -0.15% | 60,995,098 |
| 2026-10-20 | 3.35 | 3.45 | 3.30 | 3.31 | -0.15% | 137,250,766 |
| 2026-10-16 | 3.30 | 3.35 | 3.27 | 3.32 | +1.07% | 107,167,141 |
| 2026-10-15 | 3.27 | 3.30 | 3.23 | 3.29 | +0.61% | 60,305,152 |
| 2026-10-14 | 3.25 | 3.34 | 3.23 | 3.27 | +0.46% | 94,014,461 |
| 2026-10-13 | 3.23 | 3.28 | 3.20 | 3.25 | -0.15% | 55,375,359 |
| 2026-10-12 | 3.20 | 3.29 | 3.18 | 3.25 | +1.72% | 135,131,234 |
| 2026-10-09 | 3.19 | 3.27 | 3.19 | 3.20 | +0.00% | 79,712,914 |
| 2026-10-08 | 3.10 | 3.21 | 3.00 | 3.20 | +3.73% | 114,431,320 |
| 2026-10-07 | 3.06 | 3.13 | 3.06 | 3.08 | +1.48% | 16,668,746 |
| 2026-10-06 | 3.04 | 3.06 | 3.02 | 3.04 | +0.00% | 7,266,033 |
| 2026-10-05 | 3.04 | 3.07 | 3.01 | 3.04 | +0.00% | 15,937,949 |
| 2026-10-02 | 3.08 | 3.08 | 3.00 | 3.04 | -1.46% | 23,607,672 |
| 2026-09-30 | 3.03 | 3.09 | 3.01 | 3.08 | +1.65% | 44,083,359 |
| 2026-09-29 | 3.04 | 3.06 | 3.00 | 3.04 | -0.49% | 41,160,645 |
| 2026-09-28 | 2.94 | 3.08 | 2.94 | 3.05 | +3.74% | 86,621,000 |
| 2026-09-25 | 2.94 | 2.96 | 2.89 | 2.94 | -0.84% | 15,116,306 |
| 2026-09-24 | 2.94 | 2.98 | 2.92 | 2.96 | +0.85% | 32,014,213 |
| 2026-09-23 | 2.96 | 2.96 | 2.92 | 2.94 | -0.68% | 20,594,252 |
| 2026-09-22 | 2.95 | 2.96 | 2.92 | 2.96 | +0.34% | 39,461,898 |
| 2026-09-21 | 2.98 | 3.01 | 2.94 | 2.95 | -0.84% | 28,392,117 |
| 2026-09-18 | 2.96 | 3.02 | 2.95 | 2.98 | -0.34% | 77,440,273 |
| 2026-09-17 | 3.00 | 3.00 | 2.96 | 2.98 | -0.67% | 36,125,031 |
| 2026-09-16 | 3.05 | 3.06 | 2.98 | 3.00 | -0.99% | 50,425,121 |
| 2026-09-15 | 3.06 | 3.06 | 3.00 | 3.04 | -1.14% | 50,988,777 |
| 2026-09-14 | 3.11 | 3.12 | 3.04 | 3.07 | +0.16% | 37,018,566 |
| 2026-09-11 | 3.10 | 3.10 | 3.04 | 3.06 | -1.45% | 56,051,457 |
| 2026-09-10 | 3.10 | 3.12 | 3.06 | 3.11 | +0.16% | 32,493,498 |
| 2026-09-09 | 3.09 | 3.10 | 3.04 | 3.10 | +0.49% | 37,206,288 |
| 2026-09-08 | 3.04 | 3.09 | 3.02 | 3.09 | +1.64% | 33,097,016 |
| 2026-09-07 | 3.13 | 3.13 | 3.03 | 3.04 | -1.62% | 26,593,432 |
| 2026-09-04 | 3.05 | 3.12 | 3.04 | 3.09 | +1.31% | 57,231,000 |
| 2026-09-03 | 3.02 | 3.11 | 3.02 | 3.05 | +1.16% | 79,597,258 |
| 2026-09-02 | 3.00 | 3.03 | 2.99 | 3.02 | +0.33% | 43,112,031 |
| 2026-09-01 | 3.04 | 3.06 | 3.00 | 3.00 | -0.99% | 39,417,098 |
| 2026-08-31 | 3.06 | 3.06 | 3.00 | 3.04 | -0.65% | 91,763,961 |
| 2026-08-28 | 3.00 | 3.06 | 2.97 | 3.06 | +2.17% | 31,207,645 |
| 2026-08-27 | 3.00 | 3.08 | 2.97 | 2.99 | -0.50% | 56,004,648 |
| 2026-08-26 | 2.84 | 3.02 | 2.83 | 3.00 | +6.00% | 93,037,000 |
| 2026-08-25 | 2.81 | 2.88 | 2.81 | 2.83 | +0.71% | 32,807,777 |
| 2026-08-24 | 2.87 | 2.90 | 2.80 | 2.81 | -2.26% | 33,640,719 |
| 2026-08-21 | 2.80 | 2.89 | 2.79 | 2.88 | +2.67% | 49,653,484 |
| 2026-08-20 | 2.78 | 2.84 | 2.78 | 2.81 | +0.90% | 36,463,680 |
| 2026-08-19 | 2.77 | 2.79 | 2.73 | 2.78 | +0.18% | 37,552,176 |
| 2026-08-18 | 2.79 | 2.79 | 2.77 | 2.77 | -0.54% | 19,154,863 |
| 2026-08-17 | 2.79 | 2.83 | 2.78 | 2.79 | -0.18% | 20,977,715 |
| 2026-08-14 | 2.82 | 2.82 | 2.79 | 2.79 | -0.89% | 24,942,852 |
| 2026-08-13 | 2.83 | 2.83 | 2.79 | 2.82 | +0.00% | 24,554,416 |
| 2026-08-12 | 2.88 | 2.88 | 2.79 | 2.82 | -1.40% | 28,204,096 |
| 2026-08-11 | 2.90 | 2.90 | 2.85 | 2.86 | -0.35% | 30,384,426 |
| 2026-08-10 | 2.85 | 2.89 | 2.83 | 2.87 | +1.41% | 41,131,000 |
| 2026-08-07 | 2.84 | 2.85 | 2.80 | 2.83 | -0.35% | 28,923,932 |
| 2026-08-06 | 2.87 | 2.89 | 2.81 | 2.84 | -1.39% | 44,939,465 |
| 2026-08-05 | 2.94 | 2.94 | 2.87 | 2.88 | -1.87% | 42,354,793 |
| 2026-08-04 | 3.00 | 3.00 | 2.91 | 2.94 | -1.18% | 25,785,906 |
| 2026-08-03 | 2.92 | 3.00 | 2.89 | 2.97 | +2.77% | 68,129,656 |
| 2026-07-31 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 23,944,496 |
| 2026-07-30 | 2.90 | 2.91 | 2.86 | 2.91 | +0.34% | 20,130,344 |
| 2026-07-29 | 2.88 | 2.92 | 2.86 | 2.90 | +0.69% | 25,362,523 |
| 2026-07-28 | 2.86 | 2.90 | 2.84 | 2.88 | +0.70% | 22,592,641 |
| 2026-07-27 | 2.89 | 2.90 | 2.83 | 2.86 | -0.69% | 19,069,832 |
| 2026-07-24 | 2.94 | 2.95 | 2.87 | 2.88 | -2.04% | 15,229,042 |
| 2026-07-23 | 2.91 | 2.97 | 2.88 | 2.94 | +1.03% | 36,681,223 |
| 2026-07-22 | 2.89 | 2.93 | 2.87 | 2.91 | +1.39% | 56,426,770 |
| 2026-07-21 | 2.87 | 2.91 | 2.85 | 2.87 | -0.35% | 47,106,887 |
| 2026-07-20 | 2.73 | 2.88 | 2.72 | 2.88 | +5.49% | 65,611,805 |
| 2026-07-17 | 2.72 | 2.75 | 2.69 | 2.73 | +0.37% | 53,553,000 |
| 2026-07-16 | 2.72 | 2.75 | 2.70 | 2.72 | -0.73% | 30,458,248 |
| 2026-07-15 | 2.73 | 2.74 | 2.70 | 2.74 | +0.74% | 58,408,711 |
| 2026-07-14 | 2.75 | 2.77 | 2.70 | 2.72 | -1.45% | 39,556,875 |
| 2026-07-13 | 2.75 | 2.78 | 2.70 | 2.76 | +0.36% | 48,455,402 |
| 2026-07-10 | 2.73 | 2.78 | 2.68 | 2.75 | +0.73% | 39,233,613 |
| 2026-07-09 | 2.70 | 2.75 | 2.70 | 2.73 | -0.36% | 39,067,281 |
| 2026-07-08 | 2.64 | 2.74 | 2.61 | 2.74 | +3.40% | 40,886,359 |
| 2026-07-07 | 2.68 | 2.68 | 2.61 | 2.65 | -1.12% | 45,908,027 |
| 2026-07-06 | 2.71 | 2.74 | 2.65 | 2.68 | -0.74% | 52,980,871 |
| 2026-07-03 | 2.70 | 2.73 | 2.65 | 2.70 | -0.74% | 80,570,219 |
| 2026-07-02 | 2.73 | 2.74 | 2.68 | 2.72 | +1.49% | 53,130,488 |
| 2026-06-30 | 2.72 | 2.73 | 2.60 | 2.68 | -1.47% | 88,383,656 |
| 2026-06-29 | 2.71 | 2.74 | 2.66 | 2.72 | +0.37% | 22,993,922 |
| 2026-06-26 | 2.75 | 2.77 | 2.68 | 2.71 | -1.81% | 35,566,852 |
| 2026-06-25 | 2.78 | 2.80 | 2.72 | 2.76 | -1.43% | 38,353,254 |
| 2026-06-24 | 2.82 | 2.83 | 2.75 | 2.80 | -0.71% | 61,830,484 |
| 2026-06-23 | 2.83 | 2.87 | 2.79 | 2.82 | +0.00% | 38,181,715 |
| 2026-06-22 | 2.86 | 2.87 | 2.79 | 2.82 | -1.74% | 52,680,445 |
| 2026-06-18 | 2.91 | 2.92 | 2.83 | 2.87 | -1.03% | 83,484,594 |
| 2026-06-17 | 2.92 | 2.93 | 2.87 | 2.90 | -1.36% | 49,829,711 |
| 2026-06-16 | 3.01 | 3.02 | 2.92 | 2.94 | -1.67% | 56,388,848 |
| 2026-06-15 | 3.05 | 3.06 | 2.98 | 2.99 | -1.97% | 56,353,039 |
| 2026-06-12 | 3.01 | 3.07 | 3.01 | 3.05 | +1.33% | 42,553,539 |
| 2026-06-11 | 3.01 | 3.03 | 2.98 | 3.01 | -0.66% | 24,787,561 |
| 2026-06-10 | 3.05 | 3.05 | 2.95 | 3.03 | -0.66% | 62,772,141 |
| 2026-06-09 | 3.04 | 3.07 | 3.00 | 3.05 | +0.33% | 27,040,104 |
| 2026-06-08 | 3.05 | 3.07 | 3.00 | 3.04 | -1.30% | 31,785,857 |
| 2026-06-05 | 3.15 | 3.18 | 3.06 | 3.08 | -2.84% | 46,501,781 |
| 2026-06-04 | 3.15 | 3.23 | 3.13 | 3.17 | +0.63% | 45,861,219 |
| 2026-06-03 | 3.15 | 3.15 | 3.08 | 3.15 | +0.96% | 31,925,449 |
| 2026-06-02 | 3.18 | 3.19 | 3.11 | 3.12 | -1.89% | 43,452,941 |
| 2026-06-01 | 3.10 | 3.20 | 3.05 | 3.18 | +2.58% | 80,440,414 |
| 2026-05-29 | 3.02 | 3.14 | 3.00 | 3.10 | +2.65% | 101,666,203 |
| 2026-05-28 | 3.08 | 3.11 | 3.00 | 3.02 | -1.95% | 96,935,367 |
| 2026-05-27 | 3.10 | 3.14 | 3.06 | 3.08 | -1.60% | 48,042,031 |
| 2026-05-26 | 3.11 | 3.14 | 3.07 | 3.13 | +0.64% | 89,365,453 |
| 2026-05-22 | 3.21 | 3.21 | 3.09 | 3.11 | -4.89% | 94,634,078 |
| 2026-05-21 | 3.30 | 3.35 | 3.24 | 3.27 | -0.91% | 51,213,953 |
| 2026-05-20 | 3.42 | 3.42 | 3.28 | 3.30 | -3.51% | 60,097,820 |
| 2026-05-19 | 3.38 | 3.45 | 3.38 | 3.42 | +1.18% | 42,722,820 |
| 2026-05-18 | 3.37 | 3.39 | 3.33 | 3.38 | -0.29% | 32,313,080 |
| 2026-05-15 | 3.41 | 3.41 | 3.35 | 3.39 | -0.59% | 27,802,211 |
| 2026-05-14 | 3.49 | 3.49 | 3.39 | 3.41 | -1.16% | 42,449,879 |
| 2026-05-13 | 3.48 | 3.52 | 3.43 | 3.45 | -0.58% | 47,749,500 |
| 2026-05-12 | 3.52 | 3.53 | 3.45 | 3.47 | -0.57% | 38,850,770 |
| 2026-05-11 | 3.48 | 3.55 | 3.46 | 3.49 | +0.87% | 36,801,520 |
| 2026-05-08 | 3.38 | 3.54 | 3.36 | 3.46 | -0.86% | 41,946,840 |
| 2026-05-07 | 3.48 | 3.54 | 3.46 | 3.49 | +0.58% | 47,189,820 |
| 2026-05-06 | 3.49 | 3.52 | 3.41 | 3.47 | -1.14% | 41,949,078 |
| 2026-05-05 | 3.58 | 3.58 | 3.48 | 3.51 | -1.96% | 19,252,199 |
| 2026-05-04 | 3.52 | 3.60 | 3.50 | 3.58 | +2.87% | 74,912,211 |
| 2026-04-30 | 3.43 | 3.49 | 3.41 | 3.48 | +1.16% | 94,287,352 |
| 2026-04-29 | 3.49 | 3.49 | 3.40 | 3.44 | -1.15% | 72,835,195 |
| 2026-04-28 | 3.50 | 3.51 | 3.44 | 3.48 | +0.00% | 59,306,129 |
| 2026-04-27 | 3.39 | 3.51 | 3.36 | 3.48 | +2.65% | 71,387,852 |
| 2026-04-24 | 3.43 | 3.44 | 3.34 | 3.39 | -1.17% | 43,444,859 |
| 2026-04-23 | 3.43 | 3.45 | 3.40 | 3.43 | +0.00% | 19,211,400 |
| 2026-04-22 | 3.39 | 3.45 | 3.37 | 3.43 | +1.48% | 51,483,340 |
| 2026-04-21 | 3.36 | 3.42 | 3.31 | 3.38 | +0.60% | 64,927,480 |
| 2026-04-20 | 3.27 | 3.36 | 3.26 | 3.36 | +3.38% | 60,591,953 |
| 2026-04-17 | 3.33 | 3.33 | 3.22 | 3.25 | -2.11% | 51,616,113 |
| 2026-04-16 | 3.35 | 3.36 | 3.28 | 3.32 | -0.30% | 51,881,648 |
| 2026-04-15 | 3.44 | 3.44 | 3.31 | 3.33 | -2.63% | 122,929,203 |
| 2026-04-14 | 3.40 | 3.45 | 3.39 | 3.42 | +0.88% | 39,514,688 |
| 2026-04-13 | 3.37 | 3.39 | 3.32 | 3.39 | +0.30% | 55,283,070 |
| 2026-04-10 | 3.43 | 3.45 | 3.33 | 3.38 | -2.31% | 91,804,828 |
| 2026-04-09 | 3.43 | 3.46 | 3.37 | 3.46 | +0.87% | 36,566,770 |
| 2026-04-08 | 3.52 | 3.53 | 3.38 | 3.43 | -2.56% | 86,767,531 |
| 2026-04-02 | 3.50 | 3.52 | 3.46 | 3.52 | +1.44% | 53,529,000 |
| 2026-04-01 | 3.54 | 3.57 | 3.44 | 3.47 | -1.42% | 73,346,328 |
| 2026-03-31 | 3.57 | 3.57 | 3.45 | 3.52 | -1.40% | 87,349,133 |
| 2026-03-30 | 3.63 | 3.69 | 3.52 | 3.57 | -1.11% | 90,644,195 |
| 2026-03-27 | 3.65 | 3.68 | 3.56 | 3.61 | -1.63% | 110,945,695 |
| 2026-03-26 | 3.65 | 3.74 | 3.62 | 3.67 | -1.87% | 136,862,297 |
| 2026-03-25 | 3.54 | 3.77 | 3.52 | 3.74 | +5.65% | 320,959,625 |
| 2026-03-24 | 3.50 | 3.59 | 3.48 | 3.54 | +1.43% | 142,350,094 |
| 2026-03-23 | 3.43 | 3.63 | 3.37 | 3.49 | +2.05% | 378,060,188 |
| 2026-03-20 | 3.30 | 3.43 | 3.29 | 3.42 | +3.64% | 151,312,703 |
| 2026-03-19 | 3.29 | 3.34 | 3.26 | 3.30 | -0.30% | 56,738,129 |
| 2026-03-18 | 3.34 | 3.40 | 3.29 | 3.31 | -1.19% | 69,438,000 |
| 2026-03-17 | 3.40 | 3.42 | 3.31 | 3.35 | -1.47% | 56,860,168 |
| 2026-03-16 | 3.46 | 3.47 | 3.36 | 3.40 | -1.73% | 129,230,492 |
| 2026-03-13 | 3.51 | 3.53 | 3.40 | 3.46 | -1.42% | 142,229,406 |
| 2026-03-12 | 3.50 | 3.53 | 3.45 | 3.51 | +1.15% | 107,276,398 |
| 2026-03-11 | 3.25 | 3.47 | 3.25 | 3.47 | +6.77% | 148,744,703 |
| 2026-03-10 | 3.19 | 3.28 | 3.16 | 3.25 | +1.88% | 73,587,031 |
| 2026-03-09 | 3.24 | 3.27 | 3.14 | 3.19 | -2.15% | 85,438,141 |
| 2026-03-06 | 3.23 | 3.28 | 3.20 | 3.26 | +1.24% | 62,608,160 |
| 2026-03-05 | 3.13 | 3.24 | 3.13 | 3.22 | +2.88% | 88,390,992 |
| 2026-03-04 | 3.13 | 3.16 | 3.06 | 3.13 | +0.00% | 47,421,871 |
| 2026-03-03 | 3.18 | 3.19 | 3.11 | 3.13 | -1.26% | 47,639,031 |
| 2026-03-02 | 3.14 | 3.21 | 3.11 | 3.17 | +0.96% | 105,619,203 |
| 2026-02-27 | 3.16 | 3.19 | 3.11 | 3.14 | +0.00% | 71,398,797 |
| 2026-02-26 | 3.18 | 3.18 | 3.13 | 3.14 | -1.26% | 45,370,102 |
| 2026-02-25 | 3.27 | 3.29 | 3.17 | 3.18 | -2.15% | 38,710,391 |
| 2026-02-24 | 3.22 | 3.26 | 3.18 | 3.25 | -0.61% | 43,214,898 |
| 2026-02-23 | 3.18 | 3.30 | 3.18 | 3.27 | +3.48% | 39,318,398 |
| 2026-02-20 | 3.14 | 3.20 | 3.09 | 3.16 | +1.28% | 32,242,141 |
| 2026-02-16 | 3.09 | 3.13 | 3.06 | 3.12 | +0.97% | 4,718,033 |
| 2026-02-13 | 3.13 | 3.13 | 3.06 | 3.09 | -1.28% | 28,473,539 |
| 2026-02-12 | 3.15 | 3.16 | 3.11 | 3.13 | -0.32% | 22,837,869 |
| 2026-02-11 | 3.13 | 3.14 | 3.10 | 3.14 | +0.64% | 15,430,800 |
| 2026-02-10 | 3.15 | 3.16 | 3.10 | 3.12 | -0.64% | 18,543,650 |
| 2026-02-09 | 3.11 | 3.14 | 3.09 | 3.14 | +0.96% | 44,458,727 |
| 2026-02-06 | 3.14 | 3.17 | 3.09 | 3.11 | -1.58% | 69,973,375 |
| 2026-02-05 | 3.17 | 3.17 | 3.10 | 3.16 | -0.32% | 54,614,969 |
| 2026-02-04 | 3.18 | 3.23 | 3.15 | 3.17 | -0.31% | 58,609,719 |
| 2026-02-03 | 3.19 | 3.23 | 3.16 | 3.18 | +0.00% | 39,751,246 |
| 2026-02-02 | 3.28 | 3.28 | 3.14 | 3.18 | -2.45% | 110,832,000 |
| 2026-01-30 | 3.23 | 3.27 | 3.18 | 3.26 | +1.24% | 88,651,750 |
| 2026-01-29 | 3.21 | 3.23 | 3.17 | 3.22 | +0.63% | 41,532,801 |
| 2026-01-28 | 3.13 | 3.20 | 3.09 | 3.20 | +2.89% | 61,587,301 |
| 2026-01-27 | 3.12 | 3.15 | 3.08 | 3.11 | -0.32% | 33,305,621 |
| 2026-01-26 | 3.14 | 3.15 | 3.09 | 3.12 | +0.00% | 43,945,910 |
| 2026-01-23 | 3.19 | 3.19 | 3.09 | 3.12 | -1.58% | 46,593,031 |
| 2026-01-22 | 3.11 | 3.19 | 3.10 | 3.17 | +2.26% | 51,227,898 |
| 2026-01-21 | 3.11 | 3.12 | 3.08 | 3.10 | -0.64% | 33,174,160 |
| 2026-01-20 | 3.13 | 3.16 | 3.08 | 3.12 | -0.32% | 39,973,391 |
| 2026-01-19 | 3.07 | 3.16 | 3.06 | 3.13 | +1.62% | 50,656,840 |
| 2026-01-16 | 3.02 | 3.10 | 3.02 | 3.08 | +1.99% | 59,809,699 |
| 2026-01-15 | 3.01 | 3.06 | 2.97 | 3.02 | +0.33% | 43,394,754 |
| 2026-01-14 | 3.10 | 3.10 | 2.98 | 3.01 | -3.53% | 114,304,492 |
| 2026-01-13 | 3.12 | 3.16 | 3.09 | 3.12 | +0.00% | 40,493,801 |
| 2026-01-12 | 3.07 | 3.12 | 3.03 | 3.12 | +1.63% | 42,590,738 |
| 2026-01-09 | 3.07 | 3.08 | 3.03 | 3.07 | +0.00% | 43,281,312 |
| 2026-01-08 | 2.95 | 3.07 | 2.95 | 3.07 | +4.07% | 84,690,117 |
| 2026-01-07 | 3.00 | 3.04 | 2.93 | 2.95 | -1.67% | 90,388,703 |
| 2026-01-06 | 3.03 | 3.05 | 2.97 | 3.00 | -0.33% | 79,732,555 |
| 2026-01-05 | 2.96 | 3.03 | 2.95 | 3.01 | +1.69% | 75,670,594 |
| 2026-01-02 | 2.93 | 2.97 | 2.93 | 2.96 | +1.02% | 8,701,993 |
| 2025-12-31 | 2.92 | 2.95 | 2.92 | 2.93 | +0.34% | 27,825,400 |
| 2025-12-30 | 3.00 | 3.00 | 2.91 | 2.92 | -2.67% | 79,446,562 |
| 2025-12-29 | 3.02 | 3.02 | 2.96 | 3.00 | -0.33% | 67,467,992 |
| 2025-12-24 | 2.95 | 3.01 | 2.94 | 3.01 | +2.03% | 29,979,230 |
| 2025-12-23 | 2.95 | 2.99 | 2.94 | 2.95 | +0.68% | 19,912,381 |
| 2025-12-22 | 2.98 | 3.05 | 2.93 | 2.93 | +0.00% | 54,923,879 |
| 2025-12-19 | 2.95 | 2.99 | 2.93 | 2.93 | -0.68% | 80,604,195 |
| 2025-12-18 | 2.91 | 2.96 | 2.89 | 2.95 | +1.72% | 40,445,633 |
| 2025-12-17 | 2.90 | 2.91 | 2.87 | 2.90 | -0.34% | 32,877,031 |
| 2025-12-16 | 2.95 | 2.96 | 2.86 | 2.91 | -1.02% | 47,059,000 |
| 2025-12-15 | 2.93 | 2.97 | 2.91 | 2.94 | +0.34% | 58,670,367 |
| 2025-12-12 | 2.91 | 2.94 | 2.88 | 2.93 | +0.69% | 37,919,672 |
| 2025-12-11 | 2.95 | 2.97 | 2.88 | 2.91 | -1.36% | 54,040,859 |
| 2025-12-10 | 3.03 | 3.03 | 2.92 | 2.95 | -2.32% | 40,342,887 |
| 2025-12-09 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 54,688,031 |
| 2025-12-08 | 3.08 | 3.09 | 3.04 | 3.05 | -0.97% | 24,926,020 |
| 2025-12-05 | 3.08 | 3.09 | 3.04 | 3.08 | +0.00% | 20,538,260 |
| 2025-12-04 | 3.10 | 3.11 | 3.06 | 3.08 | +0.00% | 20,938,961 |
| 2025-12-03 | 3.10 | 3.10 | 3.05 | 3.08 | -0.65% | 39,549,039 |
| 2025-12-02 | 3.09 | 3.13 | 3.05 | 3.10 | +0.32% | 83,602,477 |
| 2025-12-01 | 3.04 | 3.09 | 3.02 | 3.09 | +1.98% | 39,087,559 |
| 2025-11-28 | 3.05 | 3.05 | 3.00 | 3.03 | +0.00% | 18,201,029 |
| 2025-11-27 | 3.03 | 3.05 | 3.02 | 3.03 | +0.33% | 13,069,030 |
| 2025-11-26 | 3.02 | 3.06 | 3.01 | 3.02 | +0.00% | 24,699,039 |
| 2025-11-25 | 2.99 | 3.04 | 2.98 | 3.02 | +1.00% | 28,574,670 |
| 2025-11-24 | 2.99 | 2.99 | 2.94 | 2.99 | +0.34% | 90,446,875 |
| 2025-11-21 | 3.00 | 3.01 | 2.95 | 2.98 | -1.00% | 42,955,512 |
| 2025-11-20 | 2.99 | 3.03 | 2.97 | 3.01 | +1.69% | 50,404,449 |
| 2025-11-19 | 2.98 | 2.99 | 2.95 | 2.96 | -1.33% | 51,183,340 |
| 2025-11-18 | 3.01 | 3.01 | 2.96 | 3.00 | -0.33% | 42,968,621 |
| 2025-11-17 | 3.04 | 3.04 | 2.98 | 3.01 | -0.66% | 57,372,969 |
| 2025-11-14 | 3.07 | 3.09 | 3.02 | 3.03 | -1.30% | 50,903,289 |
| 2025-11-13 | 3.09 | 3.09 | 3.04 | 3.07 | -0.32% | 34,918,031 |
| 2025-11-12 | 3.11 | 3.13 | 3.04 | 3.08 | -0.65% | 53,255,328 |
| 2025-11-11 | 3.11 | 3.11 | 3.08 | 3.10 | -0.32% | 45,747,660 |
| 2025-11-10 | 3.17 | 3.18 | 3.10 | 3.11 | -1.89% | 70,020,336 |
| 2025-11-07 | 3.20 | 3.23 | 3.13 | 3.17 | -1.86% | 78,044,242 |
| 2025-11-06 | 3.19 | 3.23 | 3.18 | 3.23 | +1.57% | 47,307,488 |
| 2025-11-05 | 3.13 | 3.18 | 3.11 | 3.18 | +0.63% | 33,499,648 |
| 2025-11-04 | 3.20 | 3.26 | 3.13 | 3.16 | +0.00% | 54,594,449 |
| 2025-11-03 | 3.11 | 3.17 | 3.07 | 3.16 | +2.60% | 72,257,312 |
| 2025-10-31 | 3.15 | 3.15 | 3.06 | 3.08 | -1.91% | 48,931,102 |
| 2025-10-30 | 3.18 | 3.22 | 3.08 | 3.14 | -0.95% | 75,748,008 |
| 2025-10-28 | 3.20 | 3.23 | 3.15 | 3.17 | -0.31% | 45,304,422 |
| 2025-10-27 | 3.09 | 3.19 | 3.07 | 3.18 | +3.92% | 98,491,742 |
| 2025-10-24 | 3.12 | 3.12 | 3.02 | 3.06 | -1.92% | 174,099,812 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.35%). Worst month: Jun (-5.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CGN Power's (1816.HK) latest close?
3.43 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1816.HK's 52-week high and low?
3.77 high and 2.60 low over the trailing 52 weeks, as of 2026-10-30.
What is CGN Power's strongest and weakest month historically?
Historically, 1816.HK's strongest calendar month has been Jul (average +7.35%) and its weakest Jun (average -5.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1816.HK?
Uptrend stack intact: Trades +10.7% vs the 50-day and +11.3% vs the 200-day average, 6.2% below the 52-week high and +31.9% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1816.HK above its 50-day and 200-day moving averages?
CGN Power trades 10.7% above its 50-day and 11.3% above its 200-day moving average (5.7% above its 20-day). As of 2026-10-30.