China Resources Power Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.020	20.080	19.610	19.830	19.830	8,204,008
2026-10-15	20.240	20.240	19.770	20.020	20.020	9,335,558
2026-10-14	20.260	20.360	20.140	20.240	20.240	7,097,197
2026-10-13	20.120	20.240	20.060	20.200	20.200	6,066,577
2026-10-12	19.990	20.240	19.870	20.180	20.180	10,808,701
2026-10-09	19.830	20.080	19.730	19.930	19.930	15,816,998
2026-10-08	19.440	19.950	19.020	19.720	19.720	10,601,442
2026-10-07	19.600	19.880	19.600	19.830	19.830	3,984,292
2026-10-06	19.590	19.800	19.590	19.700	19.700	4,351,796
2026-10-05	19.320	19.580	19.300	19.550	19.550	3,827,650
2026-10-02	19.600	19.670	19.320	19.440	19.440	4,570,279
2026-09-30	19.640	19.780	19.400	19.760	19.760	12,545,203
2026-09-29	19.720	19.850	19.570	19.670	19.670	13,432,726
2026-09-28	18.990	19.740	18.990	19.670	19.670	21,229,893
2026-09-25	19.000	19.060	18.720	18.990	18.990	3,208,782
2026-09-24	18.660	19.240	18.660	19.060	19.060	9,969,293
2026-09-23	18.790	18.950	18.730	18.800	18.800	5,832,690
2026-09-22	18.950	18.970	18.750	18.890	18.890	6,090,505
2026-09-21	18.890	19.010	18.710	18.940	18.940	6,422,965
2026-09-18	18.790	18.980	18.720	18.890	18.890	8,870,559
2026-09-17	18.600	18.810	18.480	18.790	18.790	9,249,803
2026-09-16	18.660	18.940	18.660	18.830	18.830	4,866,623
2026-09-15	18.950	19.030	18.700	18.760	18.760	5,808,570
2026-09-14	18.950	19.040	18.660	18.950	18.950	8,911,767
2026-09-11	18.800	19.080	18.540	18.780	18.780	19,849,736
2026-09-10	18.890	18.980	18.640	18.810	18.810	11,274,563
2026-09-09	18.900	19.230	18.820	19.160	18.839	18,231,963
2026-09-08	18.660	18.920	18.540	18.900	18.583	10,192,757
2026-09-07	18.620	18.860	18.560	18.690	18.377	7,157,750
2026-09-04	18.670	18.860	18.590	18.680	18.367	7,668,946
2026-09-03	18.620	18.840	18.600	18.640	18.328	12,738,982
2026-09-02	18.570	18.700	18.370	18.620	18.308	7,319,388
2026-09-01	18.940	18.940	18.460	18.570	18.259	12,144,602
2026-08-31	19.090	19.120	18.600	18.760	18.446	9,906,330
2026-08-28	19.200	19.280	18.960	19.100	18.780	8,472,241
2026-08-27	18.660	19.500	18.620	19.380	19.055	29,700,732
2026-08-26	18.370	18.940	18.260	18.660	18.347	24,058,572
2026-08-25	18.360	18.390	18.200	18.280	17.974	9,100,025
2026-08-24	18.240	18.290	18.110	18.170	17.866	6,608,693
2026-08-21	18.060	18.270	17.870	18.240	17.934	10,640,046
2026-08-20	18.000	18.100	17.770	17.900	17.600	9,812,471
2026-08-19	18.110	18.110	17.650	17.880	17.580	15,569,348
2026-08-18	18.300	18.300	18.000	18.110	17.807	8,043,859
2026-08-17	18.150	18.410	18.150	18.290	17.984	7,939,205
2026-08-14	18.360	18.360	17.940	18.090	17.787	11,219,395
2026-08-13	18.170	18.350	18.080	18.200	17.895	12,453,355
2026-08-12	18.400	18.440	18.170	18.290	17.984	11,908,787
2026-08-11	18.700	18.790	18.450	18.510	18.200	8,025,844
2026-08-10	18.500	18.940	18.390	18.700	18.387	21,931,779
2026-08-07	18.570	18.860	18.330	18.460	18.151	12,743,674
2026-08-06	18.670	18.870	18.360	18.680	18.367	14,378,901
2026-08-05	19.150	19.150	18.640	18.950	18.633	20,733,840
2026-08-04	19.390	19.480	19.010	19.150	18.829	8,636,844
2026-08-03	19.400	19.680	19.200	19.390	19.065	23,409,137
2026-07-31	19.420	19.440	19.150	19.340	19.016	13,838,992
2026-07-30	19.490	19.650	19.310	19.420	19.095	13,527,581
2026-07-29	19.190	19.490	19.110	19.490	19.164	13,560,432
2026-07-28	18.980	19.200	18.980	19.190	18.869	13,967,902
2026-07-27	19.200	19.270	18.840	18.980	18.662	14,107,573
2026-07-24	19.600	19.600	19.170	19.240	18.918	12,789,587

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3210 HKD
2026-06-10	0.7710 HKD
2025-09-10	0.3560 HKD
2025-06-11	0.6910 HKD
2024-09-10	0.4550 HKD
2024-06-07	0.5870 HKD
2023-11-29	0.5000 HKD
2023-09-05	0.3280 HKD
2023-06-13	0.3760 HKD
2022-09-02	0.2100 HKD
2022-06-09	0.0450 HKD
2021-09-02	0.2500 HKD
2021-06-16	0.4060 HKD
2020-10-08	0.2250 HKD
2020-06-17	0.3480 HKD
2019-10-04	0.2000 HKD
2019-07-03	0.2030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.