China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	19.760	20.350	19.700	20.100	18.686	21,056,240
2025-07-29	19.820	19.820	19.560	19.680	18.295	6,613,690
2025-07-28	19.700	20.000	19.560	19.820	18.425	9,849,358
2025-07-25	20.000	20.100	19.740	19.760	18.370	10,469,986
2025-07-24	20.100	20.150	19.980	20.050	18.639	8,689,693
2025-07-23	20.300	20.350	20.000	20.100	18.686	10,764,348
2025-07-22	19.900	20.250	19.860	20.200	18.779	12,942,046
2025-07-21	19.580	19.980	19.580	19.920	18.518	13,857,754
2025-07-18	19.520	19.720	19.460	19.560	18.184	10,630,084
2025-07-17	19.680	19.720	19.400	19.520	18.147	13,133,413
2025-07-16	19.760	19.960	19.660	19.680	18.295	10,568,378
2025-07-15	19.760	19.780	19.440	19.760	18.370	12,695,945
2025-07-14	19.320	19.780	19.300	19.740	18.351	14,587,252
2025-07-11	19.280	19.480	19.240	19.320	17.961	10,406,605
2025-07-10	19.180	19.340	19.120	19.200	17.849	9,211,427
2025-07-09	19.440	19.460	19.140	19.180	17.831	8,939,466
2025-07-08	19.520	19.560	19.320	19.440	18.072	10,740,554
2025-07-07	19.280	19.560	19.120	19.540	18.165	11,237,611
2025-07-04	19.300	19.300	19.100	19.200	17.849	7,935,412
2025-07-03	19.600	19.600	19.120	19.220	17.868	8,724,815
2025-07-02	19.060	19.580	19.060	19.440	18.072	12,635,824
2025-06-30	19.000	19.000	18.620	18.940	17.607	12,183,840
2025-06-27	19.320	19.380	18.840	19.000	17.663	15,551,048
2025-06-26	19.560	19.600	19.260	19.340	17.979	9,651,985
2025-06-25	19.120	19.620	19.080	19.540	18.165	13,824,980
2025-06-24	18.840	19.100	18.740	19.000	17.663	16,249,122
2025-06-23	18.800	18.900	18.660	18.700	17.384	16,232,330
2025-06-20	18.860	19.000	18.700	18.840	17.514	13,232,866
2025-06-19	19.500	19.580	18.740	18.860	17.533	27,500,193
2025-06-18	19.800	19.840	19.460	19.560	18.184	11,682,827
2025-06-17	20.000	20.050	19.640	19.780	18.388	13,468,270
2025-06-16	19.900	20.050	19.720	19.900	18.500	11,897,416
2025-06-13	19.900	20.250	19.820	19.900	18.500	11,031,435
2025-06-12	20.250	20.400	19.800	19.840	18.444	17,596,595
2025-06-11	20.650	20.700	20.250	20.350	18.918	11,710,486
2025-06-10	21.050	21.400	20.950	21.200	19.066	19,301,530
2025-06-09	21.450	21.450	20.900	21.050	18.931	19,464,704
2025-06-06	20.700	21.450	20.700	21.300	19.156	22,119,035
2025-06-05	20.500	21.000	20.500	20.900	18.796	18,687,493
2025-06-04	20.200	20.650	20.200	20.500	18.436	14,410,689
2025-06-03	20.050	20.300	19.900	20.200	18.167	13,266,205
2025-06-02	20.400	20.400	19.680	19.960	17.951	7,936,439
2025-05-30	20.200	20.650	20.200	20.400	18.347	23,262,229
2025-05-29	20.250	20.400	20.000	20.300	18.257	12,726,471
2025-05-28	20.400	20.450	20.100	20.150	18.122	9,905,044
2025-05-27	20.450	20.750	20.300	20.400	18.347	16,200,093
2025-05-26	19.840	20.500	19.840	20.350	18.302	17,424,266
2025-05-23	19.900	20.150	19.720	19.840	17.843	10,629,752
2025-05-22	20.200	20.350	19.840	19.900	17.897	11,917,650
2025-05-21	20.050	20.350	19.920	20.200	18.167	15,245,590
2025-05-20	19.660	20.150	19.660	20.150	18.122	11,260,320
2025-05-19	19.620	19.780	19.460	19.580	17.609	5,326,409
2025-05-16	19.800	19.840	19.560	19.620	17.645	4,162,445
2025-05-15	19.800	19.920	19.660	19.880	17.879	7,904,347
2025-05-14	19.460	19.840	19.420	19.800	17.807	9,923,673
2025-05-13	19.280	19.600	19.160	19.460	17.501	9,964,256
2025-05-12	19.380	19.460	19.160	19.280	17.339	12,693,285
2025-05-09	19.140	19.600	19.140	19.300	17.357	12,479,928
2025-05-08	19.160	19.340	19.080	19.280	17.339	8,425,116
2025-05-07	19.120	19.220	18.940	19.180	17.249	16,019,794

← NewerPage 6 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.