China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	15.960	16.200	15.940	15.980	13.699	8,856,591
2024-02-07	15.780	16.200	15.620	16.060	13.768	11,993,557
2024-02-06	15.480	15.880	15.300	15.880	13.613	11,224,050
2024-02-05	15.420	15.540	15.120	15.360	13.168	13,561,346
2024-02-02	15.600	15.940	15.520	15.640	13.408	12,783,795
2024-02-01	15.840	15.940	15.600	15.660	13.425	10,219,179
2024-01-31	15.480	15.980	15.360	15.800	13.545	17,787,026
2024-01-30	15.820	15.860	15.440	15.520	13.305	8,636,194
2024-01-29	15.980	16.100	15.700	15.820	13.562	16,838,592
2024-01-26	16.100	16.120	15.800	15.860	13.596	12,377,251
2024-01-25	16.100	16.240	15.880	16.040	13.751	16,679,653
2024-01-24	15.220	16.100	15.220	16.040	13.751	12,324,476
2024-01-23	15.000	15.300	14.640	15.200	13.030	11,825,856
2024-01-22	15.280	15.440	14.840	14.940	12.808	11,498,809
2024-01-19	15.540	15.560	15.120	15.280	13.099	10,570,256
2024-01-18	15.640	15.660	15.240	15.600	13.373	16,478,489
2024-01-17	16.100	16.200	15.500	15.520	13.305	15,366,501
2024-01-16	16.120	16.380	16.040	16.220	13.905	8,883,179
2024-01-15	16.020	16.340	16.020	16.220	13.905	12,023,237
2024-01-12	15.720	16.140	15.720	16.120	13.819	8,692,065
2024-01-11	15.800	16.060	15.680	15.820	13.562	5,442,952
2024-01-10	15.720	15.860	15.520	15.800	13.545	7,595,328
2024-01-09	15.860	16.180	15.720	15.780	13.528	16,240,681
2024-01-08	15.720	15.880	15.680	15.820	13.562	12,684,486
2024-01-05	15.860	16.000	15.740	15.820	13.562	11,316,899
2024-01-04	15.880	15.900	15.660	15.840	13.579	4,168,855
2024-01-03	15.860	15.920	15.700	15.840	13.579	5,419,178
2024-01-02	15.660	15.920	15.620	15.840	13.579	6,931,057
2023-12-29	15.520	15.640	15.340	15.640	13.408	5,827,289
2023-12-28	15.220	15.520	15.200	15.480	13.270	7,302,000
2023-12-27	15.200	15.420	15.120	15.260	13.082	8,210,712
2023-12-22	15.560	15.700	15.140	15.200	13.030	15,845,734
2023-12-21	15.320	15.560	15.320	15.520	13.305	10,879,751
2023-12-20	15.180	15.620	15.180	15.400	13.202	12,060,814
2023-12-19	15.060	15.160	14.980	15.100	12.945	7,866,662
2023-12-18	15.000	15.180	14.920	15.060	12.910	5,833,445
2023-12-15	15.160	15.360	14.940	15.060	12.910	13,979,942
2023-12-14	15.100	15.240	14.920	15.100	12.945	5,884,356
2023-12-13	14.920	15.140	14.880	15.100	12.945	5,788,166
2023-12-12	15.160	15.160	14.960	15.040	12.893	4,730,663
2023-12-11	14.980	15.100	14.620	15.100	12.945	7,289,145
2023-12-08	15.080	15.160	14.920	14.980	12.842	3,565,786
2023-12-07	15.060	15.140	14.800	15.020	12.876	6,155,075
2023-12-06	14.700	15.040	14.640	15.000	12.859	4,982,812
2023-12-05	14.740	14.920	14.620	14.800	12.688	7,820,408
2023-12-04	15.000	15.060	14.700	14.760	12.653	7,499,041
2023-12-01	15.060	15.200	14.860	14.900	12.773	9,140,200
2023-11-30	14.860	15.160	14.740	15.060	12.910	11,749,949
2023-11-29	15.000	15.020	14.660	14.820	12.705	10,785,542
2023-11-28	15.480	15.540	15.340	15.420	12.790	7,871,017
2023-11-27	15.440	15.440	15.180	15.440	12.807	8,423,763
2023-11-24	15.720	15.720	15.300	15.480	12.840	8,448,070
2023-11-23	15.780	15.860	15.540	15.800	13.106	6,260,498
2023-11-22	15.880	15.880	15.680	15.760	13.072	4,662,090
2023-11-21	15.940	16.240	15.840	15.880	13.172	8,492,378
2023-11-20	15.780	16.020	15.700	15.940	13.222	8,177,725
2023-11-17	15.980	16.000	15.720	15.780	13.089	9,502,940
2023-11-16	15.800	16.120	15.800	15.980	13.255	10,971,458
2023-11-15	15.580	16.000	15.460	15.880	13.172	13,860,755
2023-11-14	15.380	15.580	15.260	15.520	12.873	11,045,986

← NewerPage 12 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.