China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	18.720	18.900	18.620	18.840	16.944	20,075,925
2024-11-04	18.560	18.800	18.340	18.700	16.818	13,993,855
2024-11-01	18.880	18.960	18.420	18.540	16.674	18,336,147
2024-10-31	18.540	18.980	18.540	18.700	16.818	21,709,495
2024-10-30	18.760	18.820	18.240	18.540	16.674	32,496,342
2024-10-29	19.100	19.320	18.620	18.760	16.872	35,485,054
2024-10-28	19.300	19.320	18.980	19.180	17.249	23,924,556
2024-10-25	19.460	19.500	19.120	19.300	17.357	25,316,250
2024-10-24	19.340	19.540	19.240	19.380	17.429	27,239,118
2024-10-23	19.700	19.880	18.420	19.380	17.429	151,637,662
2024-10-22	20.250	21.250	20.200	20.750	18.661	17,922,373
2024-10-21	20.550	20.600	20.050	20.150	18.122	17,138,790
2024-10-18	20.100	20.650	20.000	20.500	18.436	13,507,279
2024-10-17	20.750	21.100	19.940	20.100	18.077	20,609,022
2024-10-16	20.500	20.850	20.300	20.550	18.481	15,091,096
2024-10-15	21.000	21.500	20.250	20.350	18.302	21,287,443
2024-10-14	21.000	21.400	20.500	21.100	18.976	26,213,160
2024-10-10	20.200	21.500	20.050	21.100	18.976	38,743,255
2024-10-09	20.850	21.050	19.640	19.860	17.861	34,559,558
2024-10-08	22.350	22.400	20.600	20.700	18.616	47,230,438
2024-10-07	21.900	22.450	21.800	22.150	19.920	21,112,131
2024-10-04	20.850	21.850	20.600	21.650	19.471	17,714,027
2024-10-03	21.300	21.300	20.600	21.000	18.886	17,519,004
2024-10-02	21.300	21.300	20.550	21.150	19.021	26,541,502
2024-09-30	21.200	21.600	20.500	21.100	18.976	49,149,332
2024-09-27	20.350	21.050	20.050	20.900	18.796	37,770,409
2024-09-26	20.750	20.750	19.940	20.300	18.257	39,634,142
2024-09-25	20.900	21.150	20.450	20.600	18.526	17,561,218
2024-09-24	20.200	20.600	19.940	20.450	18.392	23,988,737
2024-09-23	19.360	20.150	19.300	19.840	17.843	19,285,892
2024-09-20	18.860	19.200	18.760	19.200	17.267	13,498,670
2024-09-19	18.780	18.980	18.540	18.860	16.962	18,144,090
2024-09-17	18.660	18.960	18.520	18.780	16.890	4,559,265
2024-09-16	18.520	18.720	18.400	18.640	16.764	3,197,731
2024-09-13	18.480	18.900	18.480	18.520	16.656	9,967,667
2024-09-12	18.500	18.600	18.240	18.500	16.638	17,334,224
2024-09-11	19.240	19.240	18.040	18.340	16.494	39,669,422
2024-09-10	19.760	19.800	19.280	19.440	17.483	11,011,847
2024-09-09	20.500	20.500	19.760	20.200	17.757	25,250,469
2024-09-05	20.900	20.900	20.400	20.600	18.109	12,350,672
2024-09-04	20.800	20.950	20.450	20.700	18.197	14,460,567
2024-09-03	21.550	21.600	20.850	20.950	18.417	13,075,787
2024-09-02	21.400	21.750	21.050	21.450	18.856	6,236,185
2024-08-30	21.250	21.600	21.100	21.200	18.637	17,446,214
2024-08-29	21.700	21.850	21.150	21.300	18.724	18,652,822
2024-08-28	23.000	23.000	21.400	21.750	19.120	28,349,221
2024-08-27	22.050	23.100	21.800	23.000	20.219	21,978,182
2024-08-26	22.350	22.350	21.900	22.000	19.340	6,219,944
2024-08-23	22.500	22.550	22.200	22.300	19.604	4,121,045
2024-08-22	22.150	22.600	21.850	22.500	19.779	6,965,380
2024-08-21	21.950	22.300	21.850	22.150	19.472	5,993,337
2024-08-20	22.550	22.700	21.900	22.250	19.560	6,750,387
2024-08-19	22.600	22.750	22.350	22.550	19.823	5,770,000
2024-08-16	22.700	23.150	22.500	22.500	19.779	10,718,720
2024-08-15	22.100	22.750	21.850	22.700	19.955	10,153,021
2024-08-14	22.450	22.600	22.000	22.300	19.604	8,348,152
2024-08-13	22.100	22.300	21.900	22.250	19.560	8,108,199
2024-08-12	22.000	22.450	21.850	21.950	19.296	8,246,710
2024-08-09	21.550	22.250	21.550	21.900	19.252	11,406,494
2024-08-08	21.550	21.800	21.400	21.700	19.076	7,567,444

← NewerPage 9 of 21 · 1,231 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.