China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	17.300	17.660	16.880	17.360	13.567	25,527,387
2022-02-25	16.600	17.620	16.200	17.460	13.646	45,846,541
2022-02-24	16.120	16.860	15.920	16.140	12.614	23,441,550
2022-02-23	16.320	16.500	16.000	16.260	12.708	10,516,293
2022-02-22	16.020	16.380	15.520	16.320	12.755	23,548,200
2022-02-21	16.900	16.980	16.220	16.300	12.739	32,861,466
2022-02-18	16.880	17.360	16.740	17.040	13.317	30,875,221
2022-02-17	15.960	17.060	15.360	17.060	13.333	78,845,481
2022-02-16	17.700	17.980	15.840	16.160	12.630	127,023,528
2022-02-15	18.320	18.500	17.500	17.800	13.911	53,424,482
2022-02-14	19.900	19.900	18.420	18.520	14.474	36,427,100
2022-02-11	20.100	21.250	19.960	20.150	15.748	33,293,928
2022-02-10	20.800	21.300	20.450	20.750	16.217	31,805,395
2022-02-09	19.760	20.800	19.620	20.600	16.100	23,180,204
2022-02-08	19.560	19.720	18.780	19.520	15.256	25,906,987
2022-02-07	19.760	20.250	19.400	19.620	15.334	13,376,808
2022-02-04	19.400	19.640	19.100	19.560	15.287	9,791,155
2022-01-31	18.520	19.160	18.040	18.920	14.787	8,186,122
2022-01-28	19.460	19.560	18.180	18.800	14.693	14,945,338
2022-01-27	20.200	20.350	19.140	19.540	15.271	19,720,951
2022-01-26	20.100	21.400	20.100	20.450	15.982	18,808,100
2022-01-25	20.450	20.950	19.760	20.050	15.670	23,611,704
2022-01-24	21.000	21.200	20.350	20.650	16.139	20,132,202
2022-01-21	21.400	22.100	21.050	21.300	16.647	29,543,556
2022-01-20	22.250	22.350	21.200	21.650	16.920	35,944,776
2022-01-19	21.400	22.500	21.150	22.050	17.233	41,842,178
2022-01-18	20.400	21.800	19.820	21.250	16.608	48,544,973
2022-01-17	20.900	21.050	19.700	20.250	15.826	24,227,509
2022-01-14	20.500	21.200	20.000	20.650	16.139	25,493,562
2022-01-13	21.100	21.150	20.000	20.750	16.217	29,142,755
2022-01-12	21.400	21.600	20.650	21.000	16.412	34,210,111
2022-01-11	20.100	21.400	19.960	21.000	16.412	54,468,124
2022-01-10	20.400	20.600	19.200	20.000	15.631	51,144,572
2022-01-07	21.700	22.250	19.720	20.300	15.865	79,248,290
2022-01-06	21.700	22.200	20.500	21.600	16.881	100,583,402
2022-01-05	24.150	24.200	22.650	23.400	18.288	47,238,235
2022-01-04	27.800	27.850	23.850	24.250	18.952	65,172,054
2022-01-03	26.000	27.600	26.000	27.450	21.453	13,184,029
2021-12-31	26.100	26.950	25.900	26.100	20.398	9,675,749
2021-12-30	26.100	26.600	25.600	26.050	20.359	10,037,466
2021-12-29	26.750	27.050	25.850	26.350	20.593	11,200,806
2021-12-28	28.700	28.700	26.250	26.650	20.828	32,612,501
2021-12-24	27.800	28.850	27.550	28.700	22.430	20,244,430
2021-12-23	25.400	28.100	25.350	27.650	21.609	37,987,575
2021-12-22	26.000	26.250	25.200	25.750	20.125	10,388,133
2021-12-21	25.000	26.200	24.900	25.900	20.242	15,143,826
2021-12-20	26.350	26.800	24.500	25.400	19.851	33,030,332
2021-12-17	26.700	27.300	26.150	26.550	20.750	32,626,983
2021-12-16	26.000	26.850	25.500	26.700	20.867	24,584,196
2021-12-15	25.050	26.800	24.800	26.100	20.398	41,871,874
2021-12-14	25.600	25.600	24.050	24.900	19.460	20,358,631
2021-12-13	25.250	26.400	24.900	25.300	19.773	39,391,893
2021-12-10	24.750	26.000	24.150	24.250	18.952	41,479,032
2021-12-09	23.550	25.300	23.200	24.750	19.343	55,730,234
2021-12-08	22.250	23.750	22.200	23.550	18.405	24,888,375
2021-12-07	22.450	22.800	21.450	22.200	17.350	19,831,364
2021-12-06	22.200	24.200	22.150	22.250	17.389	46,436,969
2021-12-03	21.800	23.600	21.250	22.650	17.702	59,411,654
2021-12-02	21.000	22.000	20.600	21.500	16.803	33,655,484
2021-12-01	20.000	21.750	19.720	21.400	16.725	41,753,275

← NewerPage 20 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.