China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	18.140	18.180	18.010	18.180	17.223	9,118,726
2026-01-21	17.840	18.050	17.730	18.040	17.090	8,528,396
2026-01-20	18.080	18.110	17.750	18.000	17.052	13,962,881
2026-01-19	18.010	18.220	17.820	18.080	17.128	12,538,051
2026-01-16	18.270	18.420	17.930	18.010	17.062	14,182,444
2026-01-15	18.020	18.330	18.020	18.210	17.251	7,321,077
2026-01-14	18.120	18.240	17.990	18.140	17.185	9,413,822
2026-01-13	18.000	18.260	17.880	18.140	17.185	11,551,576
2026-01-12	17.980	18.020	17.820	17.990	17.043	7,103,188
2026-01-09	18.060	18.120	17.800	17.950	17.005	13,024,502
2026-01-08	17.920	18.090	17.890	18.060	17.109	12,120,678
2026-01-07	17.810	17.940	17.810	17.930	16.986	10,224,981
2026-01-06	17.900	17.920	17.690	17.870	16.929	12,057,879
2026-01-05	17.600	17.920	17.510	17.860	16.920	13,581,682
2026-01-02	17.360	17.700	17.300	17.630	16.702	6,625,585
2025-12-31	17.420	17.420	17.260	17.310	16.399	6,421,784
2025-12-30	17.490	17.490	17.280	17.380	16.465	10,656,596
2025-12-29	17.960	17.960	17.160	17.430	16.512	26,632,638
2025-12-24	17.800	17.870	17.720	17.780	16.844	3,331,775
2025-12-23	17.700	17.980	17.610	17.800	16.863	17,191,804
2025-12-22	17.650	17.760	17.540	17.580	16.655	11,139,205
2025-12-19	17.590	17.670	17.540	17.630	16.702	12,085,560
2025-12-18	17.580	17.670	17.530	17.570	16.645	7,321,156
2025-12-17	17.730	17.730	17.460	17.560	16.636	12,697,498
2025-12-16	17.830	17.830	17.550	17.610	16.683	12,765,948
2025-12-15	17.900	17.900	17.670	17.790	16.853	19,257,907
2025-12-12	17.820	17.990	17.630	17.960	17.014	32,282,987
2025-12-11	18.060	18.120	17.720	17.790	16.853	13,095,615
2025-12-10	18.080	18.080	17.860	17.900	16.958	12,713,202
2025-12-09	18.360	18.420	17.900	18.000	17.052	18,400,503
2025-12-08	18.760	18.760	18.320	18.320	17.356	10,335,999
2025-12-05	18.750	18.750	18.580	18.730	17.744	4,989,461
2025-12-04	18.730	18.740	18.590	18.710	17.725	5,378,641
2025-12-03	18.870	18.870	18.620	18.630	17.649	6,012,007
2025-12-02	18.830	18.890	18.680	18.870	17.877	5,769,132
2025-12-01	18.620	18.740	18.610	18.730	17.744	5,505,641
2025-11-28	18.600	18.790	18.580	18.580	17.602	5,120,590
2025-11-27	18.720	18.830	18.680	18.710	17.725	6,184,904
2025-11-26	18.780	18.910	18.630	18.640	17.659	11,737,038
2025-11-25	18.450	18.780	18.410	18.740	17.753	9,533,179
2025-11-24	18.590	18.590	18.340	18.440	17.469	16,486,426
2025-11-21	18.620	18.620	18.310	18.340	17.374	13,294,683
2025-11-20	18.750	18.820	18.640	18.770	17.782	6,661,842
2025-11-19	18.710	18.760	18.610	18.710	17.725	5,463,535
2025-11-18	18.990	18.990	18.610	18.690	17.706	7,880,752
2025-11-17	19.000	19.000	18.830	18.990	17.990	6,366,731
2025-11-14	19.200	19.300	18.910	19.000	18.000	8,281,570
2025-11-13	19.360	19.410	19.160	19.360	18.341	11,223,916
2025-11-12	19.090	19.450	19.020	19.440	18.417	12,851,312
2025-11-11	19.150	19.160	18.880	19.040	18.038	9,151,306
2025-11-10	19.300	19.420	19.050	19.090	18.085	12,085,457
2025-11-07	19.310	19.390	19.200	19.280	18.265	13,421,007
2025-11-06	19.100	19.410	19.090	19.310	18.293	15,881,098
2025-11-05	19.000	19.080	18.750	19.050	18.047	15,609,654
2025-11-04	18.880	19.250	18.840	18.960	17.962	19,856,051
2025-11-03	18.760	18.940	18.500	18.890	17.896	17,284,499
2025-10-31	18.750	18.780	18.480	18.580	17.602	17,706,903
2025-10-30	18.500	18.810	18.440	18.750	17.763	31,924,342
2025-10-28	18.590	18.600	18.170	18.260	17.299	20,568,250
2025-10-27	18.480	18.710	18.380	18.510	17.536	23,384,823

← NewerPage 4 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.