China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.700	16.740	15.940	16.060	12.589	26,146,598
2022-08-23	16.100	16.980	16.080	16.700	13.090	32,269,973
2022-08-22	16.360	17.000	16.260	16.280	12.761	47,663,463
2022-08-19	15.540	16.680	15.080	16.400	12.855	51,938,253
2022-08-18	15.460	15.860	15.300	15.460	12.118	33,986,331
2022-08-17	14.600	15.500	14.600	15.220	11.930	41,785,103
2022-08-16	13.760	14.500	13.760	14.400	11.287	34,930,470
2022-08-15	13.580	14.000	13.360	13.640	10.692	15,107,210
2022-08-12	13.220	13.700	13.060	13.560	10.629	18,592,000
2022-08-11	13.060	13.200	12.980	13.160	10.316	8,504,183
2022-08-10	13.140	13.220	12.640	12.880	10.096	15,359,601
2022-08-09	13.840	13.840	12.960	13.060	10.237	26,982,122
2022-08-08	13.600	13.880	13.420	13.660	10.707	13,116,000
2022-08-05	13.760	13.860	13.520	13.680	10.723	10,688,413
2022-08-04	13.560	13.880	13.480	13.640	10.692	9,497,727
2022-08-03	13.860	14.240	13.340	13.480	10.566	20,352,284
2022-08-02	14.000	14.260	13.520	13.940	10.927	24,115,380
2022-08-01	14.760	14.900	14.020	14.080	11.037	19,169,087
2022-07-29	15.360	15.560	14.740	14.760	11.570	14,621,073
2022-07-28	14.800	15.460	14.800	15.320	12.009	13,964,357
2022-07-27	14.720	14.940	14.500	14.840	11.632	12,490,845
2022-07-26	14.700	14.860	14.540	14.720	11.538	13,106,000
2022-07-25	14.940	14.940	14.620	14.700	11.523	10,335,635
2022-07-22	15.440	15.520	14.800	14.960	11.726	16,416,387
2022-07-21	15.640	15.800	15.340	15.440	12.103	7,611,261
2022-07-20	15.900	16.080	15.480	15.520	12.165	7,446,679
2022-07-19	15.700	16.160	15.600	15.820	12.401	8,152,267
2022-07-18	15.620	16.260	15.320	16.020	12.557	14,327,402
2022-07-15	15.680	16.020	15.420	15.620	12.244	14,969,600
2022-07-14	16.440	16.500	15.140	15.560	12.197	30,731,317
2022-07-13	16.320	16.660	16.220	16.360	12.824	9,003,374
2022-07-12	16.620	16.960	16.120	16.440	12.887	14,293,178
2022-07-11	17.200	17.360	16.420	16.600	13.012	23,394,858
2022-07-08	17.360	17.360	16.820	17.080	13.388	12,052,426
2022-07-07	17.080	17.380	16.800	17.220	13.498	19,055,147
2022-07-06	16.580	17.580	16.580	16.940	13.278	26,665,027
2022-07-05	17.060	17.140	16.460	16.560	12.981	20,958,194
2022-07-04	16.500	17.000	15.980	16.940	13.278	36,044,085
2022-06-30	15.240	16.420	15.240	16.200	12.698	42,474,920
2022-06-29	15.400	15.480	15.040	15.420	12.087	20,037,572
2022-06-28	14.720	15.500	14.680	15.420	12.087	22,517,755
2022-06-27	14.900	14.940	14.560	14.720	11.538	33,440,242
2022-06-24	14.500	14.980	14.080	14.900	11.679	38,036,027
2022-06-23	14.600	14.720	14.200	14.420	11.303	16,393,386
2022-06-22	14.800	14.920	14.360	14.360	11.256	15,492,298
2022-06-21	14.800	15.200	14.620	14.800	11.601	24,326,192
2022-06-20	13.600	14.700	13.580	14.620	11.460	33,163,444
2022-06-17	13.640	13.940	13.500	13.500	10.582	29,069,235
2022-06-16	14.360	14.500	13.660	13.760	10.786	25,120,415
2022-06-15	14.560	14.600	14.140	14.160	11.099	26,612,826
2022-06-14	13.920	14.620	13.440	14.600	11.444	43,317,975
2022-06-13	14.220	14.280	13.860	14.000	10.974	19,521,780
2022-06-10	14.840	14.920	14.380	14.440	11.319	40,590,833
2022-06-09	15.140	15.420	14.900	14.980	11.742	22,762,922
2022-06-08	15.620	15.760	14.960	15.220	11.895	34,957,619
2022-06-07	15.760	16.100	15.480	15.720	12.286	17,797,890
2022-06-06	16.020	16.180	15.420	15.660	12.239	24,418,125
2022-06-02	16.040	16.500	15.880	16.020	12.520	10,918,440
2022-06-01	16.360	16.420	15.760	16.040	12.536	12,602,463
2022-05-31	15.080	16.260	15.080	16.160	12.630	37,141,261

← NewerPage 18 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.