China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.200	18.200	17.500	17.600	13.986	16,537,451
2023-05-18	18.260	18.620	18.000	18.200	14.463	11,349,292
2023-05-17	18.720	18.960	18.160	18.260	14.511	17,369,942
2023-05-16	18.500	18.760	18.300	18.680	14.845	7,836,632
2023-05-15	18.800	19.000	18.140	18.260	14.511	20,159,154
2023-05-12	18.900	19.180	18.460	18.540	14.733	19,396,091
2023-05-11	18.340	18.920	18.100	18.800	14.940	24,597,136
2023-05-10	18.080	18.360	17.900	18.180	14.447	8,818,364
2023-05-09	18.200	18.600	17.800	18.020	14.320	21,894,791
2023-05-08	17.740	18.280	17.520	18.040	14.336	19,815,263
2023-05-05	17.680	17.760	17.420	17.600	13.986	7,480,178
2023-05-04	17.100	17.700	16.960	17.700	14.066	15,214,843
2023-05-03	17.080	17.080	16.780	16.920	13.446	2,355,536
2023-05-02	17.120	17.140	16.760	17.120	13.605	3,557,851
2023-04-28	17.300	17.300	16.760	17.040	13.541	13,383,000
2023-04-27	17.240	17.440	16.820	17.340	13.780	12,543,457
2023-04-26	16.900	17.400	16.860	17.020	13.525	16,685,375
2023-04-25	16.760	16.760	16.420	16.480	13.096	7,247,605
2023-04-24	16.660	17.000	16.460	16.800	13.351	10,739,021
2023-04-21	16.660	16.940	16.500	16.600	13.192	8,616,156
2023-04-20	16.920	17.000	16.440	16.640	13.223	17,440,001
2023-04-19	17.200	17.300	16.840	16.900	13.430	11,410,786
2023-04-18	17.960	17.960	17.060	17.160	13.637	13,718,297
2023-04-17	17.800	17.960	17.600	17.960	14.272	9,681,666
2023-04-14	17.240	17.940	17.240	17.740	14.098	21,755,639
2023-04-13	16.900	17.280	16.860	17.180	13.653	10,468,591
2023-04-12	17.160	17.240	16.880	17.100	13.589	7,928,245
2023-04-11	16.540	17.320	16.500	17.160	13.637	27,765,664
2023-04-06	16.280	16.300	16.020	16.240	12.906	6,667,645
2023-04-04	16.300	16.340	16.120	16.260	12.921	7,465,216
2023-04-03	16.740	16.940	16.220	16.340	12.985	12,389,557
2023-03-31	16.940	17.160	16.720	16.720	13.287	7,116,979
2023-03-30	16.660	16.960	16.620	16.920	13.446	4,166,224
2023-03-29	16.780	17.100	16.580	16.640	13.223	8,407,000
2023-03-28	16.700	17.200	16.500	16.640	13.223	19,326,200
2023-03-27	16.800	16.860	16.420	16.720	13.287	8,074,102
2023-03-24	16.920	17.260	16.780	16.860	13.398	11,428,000
2023-03-23	17.220	17.500	16.680	16.940	13.462	26,231,500
2023-03-22	16.460	17.300	16.240	17.200	13.668	38,658,798
2023-03-21	16.360	16.440	16.120	16.400	13.033	6,040,294
2023-03-20	16.540	16.880	16.020	16.280	12.937	8,359,431
2023-03-17	16.840	17.240	16.560	16.700	13.271	21,164,298
2023-03-16	16.500	17.020	16.340	16.800	13.351	10,251,301
2023-03-15	16.100	16.800	16.020	16.580	13.176	11,978,175
2023-03-14	16.300	16.500	15.820	15.860	12.604	14,451,802
2023-03-13	16.180	16.520	16.040	16.320	12.969	13,699,360
2023-03-10	16.600	16.600	16.180	16.340	12.985	10,433,825
2023-03-09	16.940	17.100	16.580	16.620	13.208	7,359,664
2023-03-08	16.740	16.960	16.500	16.940	13.462	7,979,770
2023-03-07	17.300	17.380	16.680	16.880	13.414	8,707,802
2023-03-06	16.860	17.520	16.760	17.300	13.748	14,026,384
2023-03-03	16.240	17.000	16.040	16.860	13.398	13,510,274
2023-03-02	16.240	16.280	16.040	16.120	12.810	4,610,457
2023-03-01	16.240	16.380	16.060	16.260	12.921	10,380,816
2023-02-28	15.640	16.300	15.560	16.020	12.731	24,437,409
2023-02-27	15.980	15.980	15.320	15.620	12.413	17,415,710
2023-02-24	16.300	16.380	16.060	16.140	12.826	6,616,000
2023-02-23	16.380	16.560	16.060	16.400	13.033	14,772,033
2023-02-22	16.780	16.780	16.240	16.500	13.112	12,618,588
2023-02-21	17.000	17.240	16.660	16.820	13.366	10,610,070

← NewerPage 15 of 21 · 1,232 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.