China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14.000	14.280	13.900	14.060	11.173	15,791,622
2022-11-17	14.000	14.060	13.340	13.900	11.046	14,859,720
2022-11-16	13.880	14.700	13.860	13.980	11.110	17,932,752
2022-11-15	13.880	13.980	13.540	13.840	10.998	15,799,868
2022-11-14	13.360	13.900	13.260	13.780	10.951	26,023,027
2022-11-11	13.240	13.520	12.900	13.140	10.442	22,693,997
2022-11-10	12.920	13.380	12.620	12.700	10.092	24,295,509
2022-11-09	12.880	13.420	12.880	13.100	10.410	17,405,545
2022-11-08	13.000	13.040	12.700	12.900	10.251	10,731,790
2022-11-07	12.700	13.240	12.260	12.860	10.220	33,823,730
2022-11-04	12.200	13.140	12.100	12.900	10.251	28,041,816
2022-11-03	11.460	12.100	11.260	12.000	9.536	27,991,960
2022-11-02	11.840	11.840	11.220	11.400	9.059	27,605,940
2022-11-01	11.520	12.040	11.220	11.780	9.361	26,935,509
2022-10-31	11.980	12.000	11.400	11.420	9.075	32,240,292
2022-10-28	12.780	12.880	11.420	11.520	9.155	48,993,540
2022-10-27	13.300	13.520	12.680	12.780	10.156	27,236,304
2022-10-26	13.400	13.780	13.260	13.520	10.744	10,807,472
2022-10-25	13.200	13.520	12.940	13.380	10.633	13,093,460
2022-10-24	13.840	13.860	13.080	13.180	10.474	20,023,667
2022-10-21	13.300	14.340	13.180	14.180	11.269	21,723,823
2022-10-20	13.700	13.940	13.060	13.220	10.506	25,410,725
2022-10-19	13.980	14.260	13.720	13.800	10.967	13,729,785
2022-10-18	13.680	14.080	13.620	13.740	10.919	13,980,000
2022-10-17	13.340	13.640	12.780	13.560	10.776	13,816,954
2022-10-14	13.640	13.760	13.240	13.320	10.585	12,462,132
2022-10-13	12.860	13.920	12.740	13.420	10.665	21,599,878
2022-10-12	12.820	13.000	12.540	12.800	10.172	11,817,114
2022-10-11	12.380	13.080	12.340	12.940	10.283	23,579,549
2022-10-10	12.340	12.740	12.220	12.260	9.743	15,560,548
2022-10-07	12.400	12.480	12.180	12.380	9.838	6,316,247
2022-10-06	12.400	12.640	12.200	12.480	9.918	10,918,828
2022-10-05	12.440	12.540	12.260	12.480	9.918	8,524,144
2022-10-03	12.200	12.280	11.860	11.960	9.504	4,414,826
2022-09-30	12.120	12.380	11.920	12.200	9.695	8,433,243
2022-09-29	12.940	13.000	12.020	12.160	9.663	15,368,479
2022-09-28	13.380	13.380	12.580	12.740	10.124	22,885,469
2022-09-27	13.580	13.640	13.200	13.400	10.649	11,528,872
2022-09-26	13.500	13.700	13.120	13.580	10.792	21,174,151
2022-09-23	14.100	14.180	13.520	13.540	10.760	12,169,197
2022-09-22	14.060	14.220	13.820	14.000	11.125	11,679,497
2022-09-21	14.200	14.580	14.060	14.120	11.221	10,957,626
2022-09-20	14.500	14.580	14.200	14.200	11.284	10,087,322
2022-09-19	14.440	14.500	13.920	14.420	11.459	20,208,993
2022-09-16	15.200	15.340	14.600	14.600	11.602	16,891,538
2022-09-15	15.840	16.040	14.600	15.180	12.063	27,190,161
2022-09-14	15.780	16.020	15.500	15.820	12.572	18,080,062
2022-09-13	17.000	17.060	15.960	16.000	12.715	19,489,496
2022-09-09	17.020	17.200	16.740	16.780	13.335	16,956,378
2022-09-08	16.120	17.120	15.980	16.900	13.430	38,094,594
2022-09-07	15.760	16.160	15.500	16.060	12.762	18,121,208
2022-09-06	15.560	15.860	15.160	15.800	12.556	17,941,859
2022-09-05	15.780	16.000	15.320	15.460	12.286	14,279,203
2022-09-02	15.300	16.000	15.300	15.780	12.540	19,093,087
2022-09-01	15.660	15.800	15.340	15.420	12.087	14,091,740
2022-08-31	15.860	15.860	15.280	15.660	12.275	24,984,734
2022-08-30	16.440	16.520	15.620	15.860	12.432	18,957,568
2022-08-29	16.060	16.460	15.880	16.360	12.824	12,173,600
2022-08-26	16.680	16.700	16.000	16.160	12.667	15,516,169
2022-08-25	16.280	16.620	16.100	16.500	12.934	13,664,200

← NewerPage 17 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.