China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	14.720	14.900	14.500	14.880	11.629	15,259,682
2022-05-27	15.040	15.180	14.540	14.720	11.504	12,419,019
2022-05-26	15.420	15.640	14.500	14.960	11.692	13,956,564
2022-05-25	15.180	15.460	14.920	15.240	11.911	9,702,361
2022-05-24	15.160	15.820	15.140	15.180	11.864	12,314,114
2022-05-23	15.440	15.760	15.180	15.260	11.926	9,162,304
2022-05-20	15.340	15.760	15.340	15.360	12.004	12,923,879
2022-05-19	14.720	15.400	14.720	15.200	11.879	14,137,037
2022-05-18	14.040	15.100	13.880	15.060	11.770	25,484,132
2022-05-17	14.300	14.440	13.860	13.900	10.863	16,544,666
2022-05-16	14.240	14.480	14.040	14.160	11.067	9,778,489
2022-05-13	14.140	14.600	14.000	14.040	10.973	14,144,312
2022-05-12	14.180	14.940	13.980	14.080	11.004	18,398,363
2022-05-11	13.880	14.460	13.840	14.080	11.004	11,728,465
2022-05-10	13.200	13.960	13.000	13.880	10.848	18,500,894
2022-05-06	14.300	14.300	13.360	13.500	10.551	21,693,625
2022-05-05	15.140	15.300	14.380	14.600	11.410	13,977,856
2022-05-04	15.320	15.340	14.880	15.000	11.723	3,671,583
2022-05-03	14.800	15.460	14.700	15.320	11.973	8,550,072
2022-04-29	15.020	15.280	14.660	14.960	11.692	9,478,689
2022-04-28	14.460	15.000	14.300	14.980	11.707	8,426,757
2022-04-27	14.020	14.580	13.620	14.460	11.301	12,805,777
2022-04-26	14.000	14.440	13.800	14.060	10.988	12,535,720
2022-04-25	14.580	14.580	13.820	14.000	10.942	12,346,708
2022-04-22	13.980	14.660	13.820	14.620	11.426	13,321,933
2022-04-21	14.860	14.860	13.920	14.140	11.051	11,222,000
2022-04-20	15.240	15.240	14.620	14.700	11.489	8,838,671
2022-04-19	15.300	15.560	15.000	15.100	11.801	14,850,130
2022-04-14	14.700	15.260	14.700	15.000	11.723	10,085,662
2022-04-13	14.560	14.760	14.400	14.560	11.379	6,129,152
2022-04-12	14.800	14.980	14.240	14.560	11.379	12,442,591
2022-04-11	15.180	15.240	14.300	14.800	11.567	20,475,522
2022-04-08	14.840	15.720	14.800	15.460	12.083	18,685,296
2022-04-07	15.480	15.600	14.760	14.840	11.598	13,245,819
2022-04-06	15.160	15.680	14.820	15.500	12.114	18,215,716
2022-04-04	14.820	15.300	14.700	15.180	11.864	9,745,350
2022-04-01	14.680	14.960	14.500	14.920	11.661	6,125,501
2022-03-31	14.800	14.900	14.340	14.740	11.520	12,387,682
2022-03-30	14.280	14.960	13.800	14.920	11.661	21,712,387
2022-03-29	14.540	14.740	13.920	14.180	11.082	23,625,089
2022-03-28	14.420	14.680	14.180	14.560	11.379	22,012,500
2022-03-25	14.620	14.760	13.760	14.200	11.098	26,320,492
2022-03-24	14.960	15.140	14.620	14.720	11.504	15,535,278
2022-03-23	15.640	15.660	14.840	15.000	11.723	29,085,462
2022-03-22	14.740	15.760	14.540	15.620	12.208	23,347,546
2022-03-21	15.840	16.000	14.380	14.720	11.504	44,027,394
2022-03-18	15.060	16.180	14.820	15.500	12.114	33,778,469
2022-03-17	15.380	15.500	14.400	15.200	11.879	59,822,746
2022-03-16	13.400	14.600	13.220	14.480	11.317	46,394,032
2022-03-15	13.760	14.200	12.400	12.720	9.941	72,831,700
2022-03-14	15.880	16.120	13.860	14.060	10.988	66,145,668
2022-03-11	17.280	17.300	15.880	16.080	12.567	45,240,569
2022-03-10	17.000	17.560	16.480	17.500	13.677	25,441,236
2022-03-09	16.520	17.260	16.000	16.620	12.989	32,545,988
2022-03-08	16.140	16.980	15.960	16.300	12.739	34,779,619
2022-03-07	16.600	17.020	15.760	16.000	12.505	23,006,582
2022-03-04	16.500	17.420	16.260	17.000	13.286	20,728,054
2022-03-03	17.080	17.440	16.600	16.880	13.192	15,670,819
2022-03-02	17.140	17.520	16.700	17.180	13.427	12,066,907
2022-03-01	17.540	17.960	16.940	17.220	13.458	19,492,104

← NewerPage 19 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.