China Resources Power Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 20.000 | 21.200 | 20.000 | 21.100 | 18.088 | 27,857,574 |
| 2024-05-09 | 19.360 | 19.960 | 19.360 | 19.900 | 17.060 | 10,380,077 |
| 2024-05-08 | 19.400 | 19.780 | 19.380 | 19.460 | 16.682 | 12,732,555 |
| 2024-05-07 | 19.420 | 19.500 | 19.220 | 19.280 | 16.528 | 8,914,045 |
| 2024-05-06 | 19.340 | 19.480 | 19.120 | 19.440 | 16.665 | 15,771,479 |
| 2024-05-03 | 19.320 | 19.340 | 19.060 | 19.200 | 16.459 | 5,881,989 |
| 2024-05-02 | 19.480 | 19.500 | 19.040 | 19.080 | 16.357 | 5,920,615 |
| 2024-04-30 | 19.340 | 19.860 | 19.340 | 19.500 | 16.717 | 16,386,537 |
| 2024-04-29 | 19.700 | 19.740 | 19.260 | 19.380 | 16.614 | 15,675,462 |
| 2024-04-26 | 19.820 | 20.000 | 19.340 | 19.640 | 16.837 | 20,139,013 |
| 2024-04-25 | 19.680 | 19.960 | 19.560 | 19.820 | 16.991 | 11,267,014 |
| 2024-04-24 | 19.680 | 20.350 | 19.620 | 19.680 | 16.871 | 18,159,400 |
| 2024-04-23 | 19.760 | 19.820 | 19.480 | 19.560 | 16.768 | 11,922,205 |
| 2024-04-22 | 19.800 | 20.250 | 19.640 | 19.760 | 16.940 | 15,518,648 |
| 2024-04-19 | 19.420 | 19.760 | 19.180 | 19.700 | 16.888 | 16,318,915 |
| 2024-04-18 | 19.740 | 20.050 | 19.420 | 19.520 | 16.734 | 15,293,200 |
| 2024-04-17 | 19.080 | 19.700 | 19.080 | 19.680 | 16.871 | 12,575,026 |
| 2024-04-16 | 19.360 | 19.480 | 19.040 | 19.160 | 16.425 | 16,270,787 |
| 2024-04-15 | 19.300 | 19.600 | 19.140 | 19.380 | 16.614 | 10,889,247 |
| 2024-04-12 | 19.440 | 19.780 | 19.320 | 19.320 | 16.562 | 12,387,685 |
| 2024-04-11 | 19.240 | 19.680 | 19.120 | 19.580 | 16.785 | 17,131,389 |
| 2024-04-10 | 18.620 | 19.340 | 18.620 | 19.260 | 16.511 | 19,734,227 |
| 2024-04-09 | 18.760 | 18.840 | 18.440 | 18.620 | 15.962 | 9,780,264 |
| 2024-04-08 | 18.200 | 18.880 | 18.020 | 18.640 | 15.979 | 19,300,398 |
| 2024-04-05 | 18.660 | 18.740 | 17.980 | 18.020 | 15.448 | 6,438,345 |
| 2024-04-03 | 18.420 | 18.820 | 18.280 | 18.740 | 16.065 | 13,573,306 |
| 2024-04-02 | 18.300 | 19.060 | 18.300 | 18.420 | 15.791 | 18,996,725 |
| 2024-03-28 | 17.860 | 18.300 | 17.800 | 18.260 | 15.654 | 17,677,008 |
| 2024-03-27 | 17.820 | 17.980 | 17.620 | 17.880 | 15.328 | 13,256,721 |
| 2024-03-26 | 17.860 | 18.060 | 17.660 | 17.820 | 15.276 | 13,507,723 |
| 2024-03-25 | 17.920 | 18.160 | 17.540 | 17.860 | 15.311 | 15,186,765 |
| 2024-03-22 | 17.800 | 18.140 | 17.500 | 17.940 | 15.379 | 18,254,674 |
| 2024-03-21 | 17.900 | 18.180 | 17.320 | 17.980 | 15.414 | 36,565,638 |
| 2024-03-20 | 18.580 | 18.580 | 17.820 | 17.920 | 15.362 | 35,362,761 |
| 2024-03-19 | 18.920 | 18.920 | 18.600 | 18.640 | 15.979 | 9,050,958 |
| 2024-03-18 | 18.840 | 19.020 | 18.600 | 18.920 | 16.219 | 12,927,102 |
| 2024-03-15 | 18.660 | 19.040 | 18.480 | 18.780 | 16.099 | 21,790,856 |
| 2024-03-14 | 18.740 | 18.940 | 18.600 | 18.900 | 16.202 | 12,135,781 |
| 2024-03-13 | 18.160 | 18.880 | 18.100 | 18.740 | 16.065 | 11,527,838 |
| 2024-03-12 | 18.400 | 18.500 | 18.020 | 18.240 | 15.637 | 14,065,903 |
| 2024-03-11 | 18.300 | 18.700 | 18.080 | 18.340 | 15.722 | 18,595,265 |
| 2024-03-08 | 18.140 | 18.500 | 18.000 | 18.260 | 15.654 | 14,460,429 |
| 2024-03-07 | 18.180 | 18.360 | 18.000 | 18.100 | 15.516 | 19,261,747 |
| 2024-03-06 | 17.760 | 18.380 | 17.660 | 18.180 | 15.585 | 17,613,975 |
| 2024-03-05 | 17.740 | 18.020 | 17.480 | 17.600 | 15.088 | 14,795,737 |
| 2024-03-04 | 17.000 | 17.820 | 17.000 | 17.800 | 15.259 | 15,915,298 |
| 2024-03-01 | 16.860 | 17.240 | 16.680 | 17.080 | 14.642 | 7,074,005 |
| 2024-02-29 | 17.160 | 17.300 | 16.860 | 16.900 | 14.488 | 10,766,038 |
| 2024-02-28 | 16.880 | 17.320 | 16.800 | 17.160 | 14.711 | 10,323,030 |
| 2024-02-27 | 16.960 | 17.060 | 16.700 | 16.880 | 14.471 | 11,592,682 |
| 2024-02-26 | 17.160 | 17.260 | 16.780 | 16.860 | 14.453 | 12,619,323 |
| 2024-02-23 | 17.300 | 17.500 | 17.160 | 17.220 | 14.762 | 12,764,815 |
| 2024-02-22 | 16.780 | 17.340 | 16.620 | 17.340 | 14.865 | 19,686,871 |
| 2024-02-21 | 16.600 | 16.940 | 16.540 | 16.760 | 14.368 | 15,534,699 |
| 2024-02-20 | 16.100 | 16.740 | 15.960 | 16.660 | 14.282 | 19,111,736 |
| 2024-02-19 | 15.640 | 16.140 | 15.640 | 16.000 | 13.716 | 16,217,383 |
| 2024-02-16 | 15.240 | 15.600 | 15.200 | 15.480 | 13.270 | 6,412,927 |
| 2024-02-15 | 15.300 | 15.340 | 15.040 | 15.180 | 13.013 | 3,935,155 |
| 2024-02-14 | 15.700 | 15.700 | 15.240 | 15.260 | 13.082 | 6,406,145 |
| 2024-02-09 | 15.980 | 15.980 | 15.540 | 15.700 | 13.459 | 1,847,333 |
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.