China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.370	18.410	18.260	18.410	17.441	8,577,313
2025-10-23	18.330	18.460	18.240	18.370	17.403	10,034,131
2025-10-22	18.330	18.400	18.250	18.330	17.365	9,472,782
2025-10-21	18.180	18.400	18.060	18.330	17.365	15,520,557
2025-10-20	18.080	18.240	17.940	18.020	17.071	12,246,311
2025-10-17	18.430	18.520	18.020	18.070	17.119	14,395,304
2025-10-16	18.360	18.560	18.300	18.430	17.460	19,489,978
2025-10-15	18.110	18.430	18.110	18.380	17.412	10,057,807
2025-10-14	18.250	18.480	18.130	18.180	17.223	13,176,459
2025-10-13	17.910	18.260	17.790	18.250	17.289	10,178,475
2025-10-10	18.290	18.470	18.150	18.250	17.289	14,901,542
2025-10-09	17.830	18.300	17.790	18.290	17.327	16,001,589
2025-10-08	17.910	17.920	17.670	17.860	16.920	3,066,347
2025-10-06	18.020	18.030	17.800	17.910	16.967	4,405,084
2025-10-03	17.800	18.120	17.780	18.020	17.071	5,071,398
2025-10-02	17.900	17.940	17.700	17.830	16.891	8,233,402
2025-09-30	17.860	17.920	17.700	17.840	16.901	15,469,697
2025-09-29	17.700	17.910	17.630	17.860	16.920	15,329,338
2025-09-26	17.630	17.800	17.460	17.530	16.607	17,700,033
2025-09-25	17.900	17.900	17.480	17.580	16.655	23,355,059
2025-09-24	17.810	17.940	17.750	17.790	16.853	10,258,765
2025-09-23	17.800	17.890	17.730	17.800	16.863	16,757,520
2025-09-22	18.080	18.100	17.780	17.900	16.958	14,045,527
2025-09-19	18.250	18.260	17.970	18.060	17.109	26,567,513
2025-09-18	18.270	18.510	18.100	18.230	17.270	18,885,677
2025-09-17	18.320	18.350	18.190	18.270	17.308	22,484,083
2025-09-16	18.360	18.520	18.180	18.290	17.327	16,279,792
2025-09-15	18.560	18.670	18.300	18.410	17.441	18,218,077
2025-09-12	18.840	18.890	18.500	18.580	17.602	20,568,145
2025-09-11	18.760	18.800	18.670	18.740	17.753	12,007,239
2025-09-10	18.790	18.940	18.600	18.740	17.753	18,069,206
2025-09-09	19.200	19.310	18.830	19.040	17.700	22,948,372
2025-09-08	18.780	19.340	18.680	19.170	17.821	36,509,355
2025-09-05	18.330	18.820	18.320	18.750	17.431	30,654,296
2025-09-04	18.200	18.360	18.160	18.320	17.031	14,168,403
2025-09-03	18.100	18.260	18.090	18.220	16.938	13,491,314
2025-09-02	18.080	18.250	18.000	18.080	16.808	13,838,098
2025-09-01	18.010	18.070	17.840	17.970	16.706	16,299,494
2025-08-29	17.970	18.140	17.920	17.950	16.687	18,373,978
2025-08-28	18.100	18.120	17.900	17.970	16.706	24,674,794
2025-08-27	18.230	18.470	18.080	18.130	16.854	23,763,895
2025-08-26	18.420	18.420	18.180	18.200	16.919	30,217,942
2025-08-25	18.250	18.480	18.180	18.430	17.133	31,857,317
2025-08-22	18.510	18.510	18.100	18.220	16.938	44,897,903
2025-08-21	19.750	20.040	18.000	18.510	17.208	90,955,067
2025-08-20	19.600	19.750	19.310	19.670	18.286	12,208,866
2025-08-19	19.800	19.850	19.620	19.630	18.249	11,616,547
2025-08-18	19.990	20.060	19.800	19.800	18.407	8,467,748
2025-08-15	19.900	20.040	19.680	20.040	18.630	14,137,243
2025-08-14	19.990	20.120	19.850	19.910	18.509	16,568,288
2025-08-13	20.080	20.080	19.760	19.930	18.528	7,904,946
2025-08-12	19.870	20.080	19.870	19.920	18.518	8,134,586
2025-08-11	19.890	19.920	19.650	19.870	18.472	6,976,550
2025-08-08	19.550	19.930	19.500	19.790	18.398	10,479,552
2025-08-07	19.310	19.580	19.280	19.550	18.174	5,595,039
2025-08-06	19.360	19.540	19.260	19.300	17.942	10,284,406
2025-08-05	19.290	19.450	19.220	19.440	18.072	5,100,208
2025-08-04	19.080	19.290	18.930	19.220	17.868	11,098,992
2025-08-01	19.500	19.540	19.120	19.140	17.793	10,973,728
2025-07-31	20.050	20.050	19.400	19.460	18.091	16,703,425

← NewerPage 5 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.