China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	20.850	21.800	20.850	21.700	19.076	12,342,455
2024-08-06	20.750	21.300	20.550	20.850	18.329	11,014,605
2024-08-05	21.000	21.400	20.300	20.650	18.153	15,524,323
2024-08-02	21.400	21.600	20.950	21.400	18.812	13,651,634
2024-08-01	21.500	21.750	21.200	21.650	19.032	14,278,267
2024-07-31	21.500	21.650	20.800	21.500	18.900	20,549,730
2024-07-30	21.900	21.950	21.350	21.750	19.120	11,189,572
2024-07-29	21.600	22.150	21.350	21.950	19.296	11,134,888
2024-07-26	21.550	21.950	21.350	21.350	18.768	10,713,688
2024-07-25	22.450	22.500	21.500	21.700	19.076	11,979,550
2024-07-24	21.550	22.700	21.400	22.550	19.823	18,271,139
2024-07-23	22.000	22.150	21.500	21.650	19.032	11,300,428
2024-07-22	21.700	22.000	21.050	22.000	19.340	10,075,736
2024-07-19	21.950	22.150	21.400	21.600	18.988	17,644,804
2024-07-18	21.850	22.150	21.450	22.050	19.384	18,730,988
2024-07-17	22.150	22.250	21.400	21.950	19.296	34,899,840
2024-07-16	22.600	22.600	22.050	22.150	19.472	11,217,732
2024-07-15	22.100	22.800	21.900	22.600	19.867	14,586,167
2024-07-12	23.000	23.200	22.100	22.400	19.691	29,000,229
2024-07-11	23.500	23.650	22.800	23.000	20.219	23,820,406
2024-07-10	24.200	24.250	22.950	23.450	20.614	20,756,360
2024-07-09	24.350	24.450	23.850	24.200	21.274	13,356,467
2024-07-08	24.550	24.700	23.950	24.500	21.538	13,796,966
2024-07-05	25.000	25.350	24.600	24.700	21.713	8,891,254
2024-07-04	25.300	25.450	24.850	25.000	21.977	13,974,396
2024-07-03	24.650	25.250	24.500	24.850	21.845	18,033,785
2024-07-02	24.000	24.850	24.000	24.650	21.669	20,937,435
2024-06-28	23.200	24.150	23.000	23.950	21.054	12,475,211
2024-06-27	24.000	24.300	23.150	23.350	20.527	20,031,650
2024-06-26	24.450	24.550	24.000	24.200	21.274	11,799,795
2024-06-25	24.050	24.650	23.900	24.500	21.538	12,216,711
2024-06-24	23.950	24.250	23.650	24.050	21.142	12,838,169
2024-06-21	24.000	24.300	23.700	23.950	21.054	10,330,885
2024-06-20	23.750	24.200	23.700	24.100	21.186	10,897,714
2024-06-19	23.400	23.850	23.150	23.800	20.922	11,976,017
2024-06-18	22.900	23.450	22.700	23.200	20.395	9,939,122
2024-06-17	23.450	23.550	22.550	22.900	20.131	20,942,400
2024-06-14	23.900	24.800	23.400	23.550	20.702	30,350,868
2024-06-13	23.200	24.100	23.200	24.000	21.098	16,996,212
2024-06-12	22.950	23.300	22.750	23.150	20.351	9,805,611
2024-06-11	23.800	23.950	22.850	22.950	20.175	18,590,840
2024-06-07	23.350	24.000	23.050	23.600	20.746	20,123,815
2024-06-06	23.000	23.850	22.900	23.650	20.274	23,540,368
2024-06-05	23.000	23.150	22.650	22.800	19.546	14,309,052
2024-06-04	22.600	23.150	22.100	23.000	19.717	12,063,300
2024-06-03	22.200	22.800	22.000	22.600	19.374	10,800,370
2024-05-31	22.600	22.650	22.050	22.150	18.988	15,174,808
2024-05-30	22.600	23.050	22.200	22.400	19.203	12,770,124
2024-05-29	22.550	22.900	22.250	22.500	19.288	12,826,659
2024-05-28	22.850	23.200	22.500	22.600	19.374	11,726,100
2024-05-27	22.250	23.050	22.100	22.850	19.588	24,558,551
2024-05-24	21.450	22.300	21.450	22.150	18.988	17,413,063
2024-05-23	21.500	21.650	21.250	21.550	18.474	7,706,230
2024-05-22	21.950	21.950	21.450	21.600	18.517	7,934,848
2024-05-21	21.900	22.150	21.550	21.700	18.603	9,611,287
2024-05-20	21.300	22.050	21.300	21.950	18.817	11,399,510
2024-05-17	21.350	21.900	21.350	21.500	18.431	11,483,500
2024-05-16	21.800	22.000	21.250	21.400	18.345	13,557,707
2024-05-14	21.550	21.850	21.350	21.800	18.688	16,843,652
2024-05-13	21.100	21.550	20.900	21.500	18.431	16,838,829

← NewerPage 10 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.