China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.000	19.120	18.800	19.000	17.087	9,278,622
2025-05-02	18.880	19.000	18.800	19.000	17.087	3,898,259
2025-04-30	18.940	18.940	18.580	18.740	16.854	12,519,126
2025-04-29	19.000	19.100	18.840	18.940	17.034	7,900,090
2025-04-28	18.840	19.160	18.760	19.080	17.159	13,098,182
2025-04-25	18.720	18.940	18.700	18.740	16.854	11,949,300
2025-04-24	18.580	18.820	18.480	18.720	16.836	8,130,346
2025-04-23	18.880	18.880	18.520	18.580	16.710	9,456,978
2025-04-22	18.440	18.720	18.440	18.640	16.764	7,493,040
2025-04-17	18.500	18.640	18.280	18.440	16.584	11,439,295
2025-04-16	18.580	18.760	18.260	18.500	16.638	18,645,540
2025-04-15	18.240	18.620	18.240	18.620	16.746	13,802,719
2025-04-14	18.140	18.320	18.100	18.220	16.386	16,614,844
2025-04-11	17.800	18.080	17.580	18.020	16.206	12,296,030
2025-04-10	17.760	18.200	17.540	17.800	16.008	15,730,139
2025-04-09	17.620	17.800	17.180	17.740	15.954	23,817,975
2025-04-08	17.380	17.920	17.380	17.720	15.936	23,350,901
2025-04-07	17.980	18.220	17.360	17.380	15.631	45,755,467
2025-04-03	18.720	19.360	18.720	19.100	17.177	18,382,231
2025-04-02	18.720	19.260	18.560	19.180	17.249	18,110,695
2025-04-01	18.460	18.760	18.460	18.740	16.854	12,432,665
2025-03-31	18.400	18.840	18.400	18.460	16.602	17,890,900
2025-03-28	18.760	18.860	18.480	18.620	16.746	12,566,715
2025-03-27	18.820	18.940	18.460	18.760	16.872	25,360,396
2025-03-26	18.980	19.160	18.720	18.820	16.926	13,117,135
2025-03-25	18.900	19.060	18.720	19.040	17.123	15,847,506
2025-03-24	18.880	19.140	18.740	18.900	16.998	14,215,153
2025-03-21	18.920	19.260	18.620	18.880	16.980	22,310,192
2025-03-20	19.100	19.460	18.660	19.000	17.087	34,782,278
2025-03-19	18.980	19.060	18.840	19.060	17.141	11,820,804
2025-03-18	19.040	19.200	18.820	18.880	16.980	19,134,376
2025-03-17	18.500	19.000	18.300	18.920	17.016	30,412,302
2025-03-14	18.380	18.480	18.200	18.220	16.386	21,167,451
2025-03-13	18.360	18.480	18.120	18.380	16.530	20,926,642
2025-03-12	18.120	18.420	18.080	18.360	16.512	22,668,125
2025-03-11	18.020	18.440	18.020	18.160	16.332	17,878,998
2025-03-10	18.220	18.340	17.800	18.340	16.494	29,445,315
2025-03-07	18.000	18.500	17.860	18.180	16.350	31,063,874
2025-03-06	18.400	18.460	17.980	18.060	16.242	27,600,114
2025-03-05	18.020	18.380	18.020	18.240	16.404	12,264,084
2025-03-04	18.220	18.220	17.880	18.020	16.206	13,366,372
2025-03-03	17.960	18.380	17.960	18.180	16.350	13,665,171
2025-02-28	18.120	18.280	17.940	17.960	16.152	36,370,614
2025-02-27	17.900	18.340	17.900	18.140	16.314	21,527,381
2025-02-26	17.840	18.060	17.800	17.920	16.116	13,533,778
2025-02-25	17.860	18.000	17.720	17.800	16.008	17,360,042
2025-02-24	18.020	18.300	17.860	18.000	16.188	24,608,781
2025-02-21	18.160	18.300	17.940	18.060	16.242	26,730,229
2025-02-20	17.900	18.640	17.720	18.160	16.332	34,693,712
2025-02-19	17.820	17.920	17.740	17.880	16.080	16,318,040
2025-02-18	17.800	18.160	17.740	17.960	16.152	22,805,576
2025-02-17	17.260	17.860	17.100	17.760	15.972	33,160,766
2025-02-14	17.260	17.480	17.120	17.400	15.649	16,684,855
2025-02-13	16.860	17.440	16.700	17.140	15.415	27,508,658
2025-02-12	16.860	16.960	16.740	16.820	15.127	27,402,104
2025-02-11	17.180	17.260	16.740	16.760	15.073	26,089,930
2025-02-10	17.420	17.600	17.180	17.240	15.505	17,127,115
2025-02-07	17.460	17.520	17.280	17.400	15.649	9,249,800
2025-02-06	17.280	17.580	17.220	17.520	15.756	12,408,854
2025-02-05	17.280	17.460	17.140	17.240	15.505	8,542,475

← NewerPage 7 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.