China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.770	19.880	19.700	19.860	18.814	10,369,520
2026-04-23	19.550	19.730	19.360	19.730	18.691	10,291,920
2026-04-22	19.230	19.550	19.230	19.520	18.492	11,397,284
2026-04-21	19.250	19.440	19.170	19.290	18.274	12,889,182
2026-04-20	18.830	19.250	18.720	19.250	18.237	14,333,778
2026-04-17	18.820	18.970	18.750	18.830	17.839	10,032,815
2026-04-16	18.880	19.020	18.740	18.850	17.858	8,913,800
2026-04-15	18.750	18.900	18.700	18.880	17.886	10,513,264
2026-04-14	18.860	19.060	18.710	18.800	17.810	10,565,775
2026-04-13	18.900	18.960	18.680	18.860	17.867	9,259,745
2026-04-10	18.910	19.080	18.820	18.900	17.905	8,648,756
2026-04-09	18.880	18.960	18.700	18.910	17.914	8,240,275
2026-04-08	18.930	19.030	18.640	18.840	17.848	14,993,928
2026-04-02	18.480	18.760	18.350	18.710	17.725	12,435,826
2026-04-01	18.500	18.740	18.330	18.480	17.507	10,357,699
2026-03-31	18.770	18.850	18.140	18.250	17.289	19,645,324
2026-03-30	19.000	19.060	18.600	18.770	17.782	15,722,784
2026-03-27	19.260	19.260	18.920	19.080	18.076	10,843,935
2026-03-26	19.300	19.430	19.180	19.260	18.246	13,598,478
2026-03-25	18.930	19.330	18.930	19.320	18.303	29,145,943
2026-03-24	18.740	19.040	18.590	18.900	17.905	16,048,575
2026-03-23	18.910	18.910	18.520	18.640	17.659	20,046,242
2026-03-20	18.950	19.220	18.860	19.180	18.170	19,912,262
2026-03-19	19.210	19.300	18.770	18.980	17.981	17,418,398
2026-03-18	19.090	19.620	18.720	19.440	18.417	30,769,913
2026-03-17	18.950	19.100	18.740	18.960	17.962	15,807,829
2026-03-16	19.220	19.220	18.690	18.960	17.962	21,110,436
2026-03-13	19.420	19.640	19.010	19.230	18.218	21,010,812
2026-03-12	19.250	19.500	18.920	19.420	18.398	28,714,116
2026-03-11	18.870	19.240	18.780	19.240	18.227	29,500,231
2026-03-10	18.840	18.900	18.550	18.790	17.801	16,299,148
2026-03-09	18.420	18.670	18.310	18.620	17.640	16,428,225
2026-03-06	18.720	18.800	18.600	18.750	17.763	11,430,988
2026-03-05	18.460	18.790	18.340	18.610	17.630	12,669,330
2026-03-04	18.490	18.500	18.040	18.330	17.365	14,897,004
2026-03-03	18.880	18.910	18.460	18.510	17.536	16,537,990
2026-03-02	18.490	19.050	18.440	18.910	17.914	28,594,741
2026-02-27	18.260	18.680	18.180	18.680	17.697	18,536,307
2026-02-26	18.170	18.310	17.970	18.260	17.299	11,236,390
2026-02-25	18.280	18.340	17.980	18.060	17.109	9,686,506
2026-02-24	18.280	18.280	18.060	18.250	17.289	13,329,354
2026-02-23	17.990	18.360	17.990	18.300	17.337	10,086,142
2026-02-20	18.110	18.200	17.900	17.990	17.043	6,330,936
2026-02-16	17.980	18.120	17.970	18.080	17.128	3,322,151
2026-02-13	17.930	18.000	17.740	17.960	17.014	10,266,377
2026-02-12	17.750	18.120	17.720	17.930	16.986	21,737,260
2026-02-11	17.590	17.770	17.480	17.740	16.806	11,564,549
2026-02-10	17.740	17.840	17.510	17.580	16.655	10,215,172
2026-02-09	17.860	17.920	17.650	17.740	16.806	12,201,725
2026-02-06	17.600	17.900	17.520	17.680	16.749	11,996,644
2026-02-05	17.560	17.750	17.230	17.670	16.740	19,565,457
2026-02-04	17.300	17.620	17.300	17.560	16.636	18,477,194
2026-02-03	17.200	17.380	17.080	17.300	16.389	22,418,002
2026-02-02	17.700	17.700	16.900	17.090	16.190	61,774,398
2026-01-30	18.120	18.150	17.800	17.800	16.863	19,073,470
2026-01-29	18.010	18.190	17.970	18.110	17.157	16,443,502
2026-01-28	18.010	18.110	17.700	18.110	17.157	20,935,752
2026-01-27	17.910	18.070	17.910	18.010	17.062	8,077,523
2026-01-26	17.960	18.050	17.870	17.990	17.043	7,143,307
2026-01-23	18.200	18.230	17.880	17.960	17.014	8,405,574

← NewerPage 3 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.