China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.440	19.700	19.420	19.640	19.311	11,484,420
2026-07-22	19.350	19.440	19.150	19.310	18.987	13,163,334
2026-07-21	19.020	19.340	18.860	19.300	18.977	14,189,799
2026-07-20	18.370	19.060	18.140	19.040	18.721	21,713,780
2026-07-17	17.830	18.200	17.830	18.170	17.866	21,388,076
2026-07-16	17.880	17.990	17.700	17.850	17.551	12,778,467
2026-07-15	17.880	17.880	17.650	17.800	17.502	8,266,530
2026-07-14	17.530	17.890	17.370	17.830	17.531	12,893,019
2026-07-13	17.590	17.700	17.240	17.530	17.236	10,720,219
2026-07-10	17.500	17.620	17.330	17.460	17.168	9,663,897
2026-07-09	17.430	17.580	17.280	17.390	17.099	15,947,665
2026-07-08	17.000	17.480	17.000	17.430	17.138	11,325,741
2026-07-07	17.310	17.380	16.920	17.000	16.715	17,064,320
2026-07-06	17.500	17.630	17.170	17.310	17.020	17,578,832
2026-07-03	16.920	17.500	16.710	17.450	17.158	19,990,436
2026-07-02	17.000	17.270	16.590	16.660	16.381	18,778,398
2026-06-30	17.410	17.460	16.810	16.920	16.637	31,956,233
2026-06-29	17.390	17.510	17.200	17.410	17.118	17,850,359
2026-06-26	18.190	18.210	17.100	17.230	16.941	34,146,524
2026-06-25	18.390	18.510	18.030	18.190	17.885	31,283,043
2026-06-24	18.280	18.450	18.000	18.300	17.993	32,093,095
2026-06-23	18.230	18.650	18.140	18.210	17.905	15,570,896
2026-06-22	18.300	18.570	18.060	18.220	17.915	28,426,970
2026-06-18	18.730	18.730	18.220	18.360	18.052	22,867,320
2026-06-17	19.130	19.190	18.600	18.740	18.426	19,916,649
2026-06-16	19.800	19.950	19.020	19.130	18.810	14,236,336
2026-06-15	19.700	20.020	19.620	19.800	19.468	17,900,096
2026-06-12	19.680	19.790	19.510	19.610	19.282	24,144,301
2026-06-11	19.670	19.790	19.210	19.340	19.016	26,202,131
2026-06-10	20.360	20.360	19.410	19.670	19.341	21,964,091
2026-06-09	20.760	21.140	20.400	21.120	20.008	25,630,825
2026-06-08	20.940	20.940	20.420	20.680	19.591	21,411,892
2026-06-05	21.360	21.680	20.840	21.020	19.913	42,338,206
2026-06-04	21.700	21.760	21.360	21.480	20.349	25,540,986
2026-06-03	21.460	22.000	21.460	21.700	20.558	30,462,072
2026-06-02	21.640	21.880	21.360	21.460	20.330	20,769,064
2026-06-01	21.260	22.160	21.020	21.640	20.501	29,719,349
2026-05-29	20.280	21.400	20.040	21.260	20.141	38,195,660
2026-05-28	20.600	20.880	20.220	20.320	19.250	17,202,104
2026-05-27	20.440	20.640	20.140	20.580	19.497	20,162,651
2026-05-26	20.180	20.540	20.060	20.360	19.288	20,036,304
2026-05-22	20.200	20.320	20.020	20.180	19.118	10,647,854
2026-05-21	20.160	20.400	20.000	20.040	18.985	8,776,049
2026-05-20	20.440	20.480	20.120	20.160	19.099	12,518,052
2026-05-19	20.100	20.540	20.020	20.420	19.345	18,722,740
2026-05-18	20.100	20.160	19.870	20.040	18.985	12,428,572
2026-05-15	20.380	20.380	19.950	20.100	19.042	17,707,510
2026-05-14	20.860	20.860	20.320	20.380	19.307	14,042,554
2026-05-13	20.880	20.960	20.560	20.640	19.553	17,790,861
2026-05-12	20.560	20.900	20.400	20.880	19.781	18,730,139
2026-05-11	20.080	20.540	20.000	20.520	19.440	16,763,728
2026-05-08	20.040	20.260	19.840	20.080	19.023	10,704,363
2026-05-07	19.700	20.180	19.700	20.060	19.004	18,557,812
2026-05-06	19.540	19.800	19.390	19.670	18.634	10,121,157
2026-05-05	19.540	19.640	19.370	19.580	18.549	3,027,664
2026-05-04	19.470	19.570	19.300	19.550	18.521	3,734,848
2026-04-30	19.520	19.590	19.240	19.270	18.256	9,074,220
2026-04-29	19.480	19.680	19.430	19.590	18.559	9,735,138
2026-04-28	19.710	19.730	19.240	19.440	18.417	8,218,736
2026-04-27	19.860	19.860	19.580	19.710	18.672	9,174,562

← NewerPage 2 of 5 · 245 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.