China Resources Power Holding historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	20.500	21.300	19.740	20.250	15.826	32,589,644
2021-11-29	19.200	20.850	18.820	20.500	16.021	34,382,214
2021-11-26	19.480	19.800	19.020	19.280	15.068	9,502,000
2021-11-25	19.080	20.600	18.940	19.500	15.240	36,651,747
2021-11-24	17.460	18.820	17.340	18.800	14.693	33,400,037
2021-11-23	18.020	18.200	17.180	17.340	13.552	29,774,120
2021-11-22	18.420	18.780	18.120	18.140	14.177	18,025,812
2021-11-19	18.140	18.420	17.900	18.420	14.396	11,062,151
2021-11-18	18.580	18.640	18.120	18.240	14.255	9,611,734
2021-11-17	18.420	18.880	18.060	18.560	14.505	19,726,383
2021-11-16	18.160	18.260	17.760	18.260	14.271	19,174,561
2021-11-15	18.440	18.540	17.740	18.160	14.193	29,863,286
2021-11-12	18.760	18.920	18.200	18.460	14.427	14,780,158
2021-11-11	18.400	18.680	17.840	18.360	14.349	26,090,766
2021-11-10	19.440	19.660	17.660	18.380	14.365	42,255,912
2021-11-09	19.500	20.350	19.040	19.440	15.193	22,256,921
2021-11-08	19.700	19.900	18.600	19.240	15.037	24,949,481
2021-11-05	21.050	21.050	19.560	19.700	15.396	19,630,090
2021-11-04	20.750	21.100	20.050	20.950	16.373	14,578,087
2021-11-03	20.000	21.350	20.000	20.300	15.865	20,248,359
2021-11-02	20.800	20.950	19.640	20.300	15.865	21,830,533
2021-11-01	20.300	20.900	19.220	20.650	16.139	30,555,622
2021-10-29	20.800	20.800	19.240	20.100	15.709	23,964,725
2021-10-28	20.000	21.750	19.800	20.250	15.826	52,572,242
2021-10-27	18.260	19.880	17.700	19.740	15.428	43,057,100
2021-10-26	18.980	19.120	18.180	18.180	14.208	19,806,500
2021-10-25	17.860	19.380	17.860	18.980	14.834	30,183,396
2021-10-22	18.700	18.740	17.760	18.100	14.146	42,329,683
2021-10-21	19.740	19.920	18.660	18.840	14.724	30,811,743

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.