China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.280	17.460	17.140	17.240	15.505	8,542,475
2025-02-04	17.100	17.440	17.100	17.280	15.541	4,221,985
2025-02-03	17.140	17.280	16.940	17.100	15.379	4,096,154
2025-01-28	17.500	17.500	17.160	17.280	15.541	1,976,105
2025-01-27	17.140	17.560	17.140	17.380	15.631	8,713,660
2025-01-24	17.200	17.360	16.900	17.160	15.433	14,559,907
2025-01-23	17.000	17.360	17.000	17.060	15.343	9,096,705
2025-01-22	17.080	17.240	16.920	17.000	15.289	8,068,994
2025-01-21	17.240	17.240	16.980	17.080	15.361	12,292,500
2025-01-20	17.240	17.300	17.100	17.100	15.379	9,969,891
2025-01-17	17.240	17.260	16.900	17.100	15.379	7,398,300
2025-01-16	17.180	17.380	17.180	17.200	15.469	12,032,100
2025-01-15	17.280	17.280	16.940	17.100	15.379	16,257,109
2025-01-14	17.020	17.380	16.840	17.280	15.541	17,090,358
2025-01-13	16.920	17.120	16.640	17.020	15.307	19,870,513
2025-01-10	17.600	17.600	16.860	16.920	15.217	21,470,397
2025-01-09	17.560	17.820	17.420	17.420	15.667	11,462,334
2025-01-08	17.900	18.020	17.500	17.640	15.864	21,161,866
2025-01-07	18.080	18.140	17.860	18.020	16.206	17,587,531
2025-01-06	17.940	18.180	17.880	18.120	16.296	11,756,890
2025-01-03	18.080	18.300	17.800	17.920	16.116	18,242,992
2025-01-02	18.860	18.860	18.040	18.080	16.260	20,438,711
2024-12-31	18.740	18.960	18.640	18.880	16.980	9,076,924
2024-12-30	18.660	18.880	18.540	18.700	16.818	17,363,279
2024-12-27	18.800	18.820	18.100	18.680	16.800	33,230,291
2024-12-24	19.100	19.140	18.760	18.900	16.998	23,856,090
2024-12-23	19.220	19.500	18.920	19.440	17.483	12,990,556
2024-12-20	19.280	19.500	19.100	19.220	17.285	22,007,824
2024-12-19	19.520	19.660	19.280	19.280	17.339	13,042,194
2024-12-18	19.340	19.700	19.340	19.600	17.627	22,470,910
2024-12-17	19.180	19.620	19.160	19.220	17.285	20,152,004
2024-12-16	18.760	19.240	18.740	19.180	17.249	14,852,527
2024-12-13	18.980	19.140	18.680	18.780	16.890	13,589,510
2024-12-12	19.120	19.240	18.960	18.960	17.052	15,226,150
2024-12-11	18.940	19.220	18.860	19.120	17.195	15,939,819
2024-12-10	19.320	19.380	18.800	18.800	16.908	21,470,987
2024-12-09	18.360	19.020	18.220	19.000	17.087	29,600,920
2024-12-06	18.100	18.500	18.020	18.320	16.476	15,206,950
2024-12-05	18.120	18.300	18.000	18.100	16.278	5,922,628
2024-12-04	18.180	18.300	17.980	18.160	16.332	9,400,683
2024-12-03	17.900	18.200	17.640	18.180	16.350	12,582,197
2024-12-02	17.720	17.920	17.660	17.860	16.062	14,821,198
2024-11-29	18.100	18.120	17.600	17.780	15.990	19,810,049
2024-11-28	18.260	18.260	17.920	17.980	16.170	12,292,170
2024-11-27	18.180	18.280	17.960	18.260	16.422	10,858,796
2024-11-26	18.020	18.220	17.840	18.040	16.224	6,588,114
2024-11-25	18.200	18.340	17.920	17.980	16.170	10,797,765
2024-11-22	18.400	18.500	17.940	18.020	16.206	10,081,504
2024-11-21	18.200	18.420	18.200	18.300	16.458	5,666,860
2024-11-20	18.340	18.420	18.160	18.260	16.422	8,329,025
2024-11-19	18.400	18.520	18.160	18.260	16.422	6,173,205
2024-11-18	17.980	18.440	17.980	18.280	16.440	16,886,259
2024-11-15	17.680	18.220	17.660	17.980	16.170	17,290,798
2024-11-14	18.080	18.240	17.600	17.680	15.900	20,528,176
2024-11-13	17.980	18.140	17.860	18.040	16.224	16,479,438
2024-11-12	18.300	18.640	17.940	17.980	16.170	21,261,020
2024-11-11	18.520	18.540	18.260	18.360	16.512	16,039,407
2024-11-08	18.800	19.080	18.540	18.620	16.746	15,411,095
2024-11-07	18.560	18.880	18.400	18.840	16.944	15,806,937
2024-11-06	18.760	18.820	18.360	18.580	16.710	19,180,228

← NewerPage 8 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.