China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.480	17.500	16.960	17.120	13.605	10,070,779
2023-02-17	17.220	17.780	17.160	17.340	13.780	11,385,156
2023-02-16	17.280	17.460	16.880	17.240	13.700	7,588,160
2023-02-15	17.900	17.900	17.040	17.280	13.732	9,632,153
2023-02-14	17.480	18.060	17.300	17.780	14.129	16,415,152
2023-02-13	17.600	17.800	17.080	17.480	13.891	14,938,842
2023-02-10	17.320	17.800	17.240	17.540	13.939	14,596,651
2023-02-09	17.380	17.420	16.980	17.280	13.732	9,338,945
2023-02-08	17.100	17.700	17.040	17.380	13.811	25,605,694
2023-02-07	16.420	17.200	16.380	17.040	13.541	22,416,207
2023-02-06	16.260	16.700	16.080	16.240	12.906	7,201,129
2023-02-03	16.460	16.460	16.160	16.320	12.969	13,690,742
2023-02-02	16.500	16.800	16.280	16.500	13.112	9,717,990
2023-02-01	16.380	16.400	15.960	16.400	13.033	14,850,956
2023-01-31	16.060	16.540	15.920	16.280	12.937	14,822,201
2023-01-30	16.780	16.780	16.020	16.160	12.842	17,534,326
2023-01-27	17.120	17.140	16.660	16.780	13.335	2,205,809
2023-01-26	17.000	17.320	16.760	16.860	13.398	7,505,294
2023-01-20	16.640	16.980	16.560	16.860	13.398	4,253,846
2023-01-19	16.860	16.860	16.460	16.640	13.223	4,265,612
2023-01-18	16.400	17.300	16.400	16.820	13.366	16,058,037
2023-01-17	16.380	16.480	16.000	16.400	13.033	8,538,349
2023-01-16	16.220	16.920	16.060	16.440	13.064	15,500,689
2023-01-13	16.300	16.300	15.780	16.040	12.747	17,145,487
2023-01-12	16.160	16.420	15.940	16.300	12.953	16,755,806
2023-01-11	17.000	17.180	16.040	16.140	12.826	31,681,670
2023-01-10	16.960	17.520	16.840	17.100	13.589	17,017,586
2023-01-09	17.760	17.900	16.700	16.980	13.494	29,340,168
2023-01-06	17.260	17.900	17.200	17.660	14.034	33,538,551
2023-01-05	17.360	17.960	16.920	17.180	13.653	22,609,407
2023-01-04	16.640	17.500	16.260	17.380	13.811	38,612,292
2023-01-03	15.980	16.940	15.800	16.580	13.176	31,460,061
2022-12-30	15.760	16.280	15.540	15.960	12.683	15,997,677
2022-12-29	14.980	15.820	14.980	15.620	12.413	18,501,165
2022-12-28	13.220	15.360	13.220	15.340	12.190	59,890,206
2022-12-23	13.220	13.380	12.900	13.100	10.410	12,393,558
2022-12-22	13.580	13.640	13.120	13.180	10.474	11,069,308
2022-12-21	13.460	13.760	13.240	13.400	10.649	7,312,030
2022-12-20	13.820	13.820	13.480	13.580	10.792	10,554,548
2022-12-19	14.240	14.560	13.820	13.900	11.046	13,514,422
2022-12-16	13.900	14.400	13.860	14.200	11.284	14,653,728
2022-12-15	13.800	14.080	13.620	14.000	11.125	9,468,176
2022-12-14	13.760	14.060	13.720	13.780	10.951	7,296,833
2022-12-13	13.680	13.840	13.600	13.760	10.935	9,671,460
2022-12-12	13.980	14.080	13.580	13.680	10.871	14,540,473
2022-12-09	13.960	14.480	13.840	14.100	11.205	18,799,908
2022-12-08	13.820	14.060	13.760	13.940	11.078	6,905,914
2022-12-07	14.120	14.300	13.780	13.780	10.951	20,641,246
2022-12-06	14.380	14.560	14.140	14.220	11.300	14,079,587
2022-12-05	14.080	14.500	13.880	14.440	11.475	23,435,907
2022-12-02	14.280	14.320	13.600	13.800	10.967	27,613,350
2022-12-01	14.620	14.720	14.260	14.280	11.348	20,963,211
2022-11-30	14.380	14.760	14.140	14.380	11.427	15,621,749
2022-11-29	14.560	14.560	14.100	14.380	11.427	10,693,700
2022-11-28	14.080	14.560	13.860	14.460	11.491	11,654,403
2022-11-25	14.860	15.000	14.500	14.600	11.602	11,358,000
2022-11-24	14.560	14.920	14.460	14.860	11.809	13,697,547
2022-11-23	13.680	14.560	13.680	14.500	11.523	20,162,989
2022-11-22	14.100	14.240	13.640	13.680	10.871	16,763,415
2022-11-21	13.900	14.200	13.600	14.100	11.205	12,566,813

← NewerPage 16 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.