China Power International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.600 | 3.620 | 3.540 | 3.590 | 3.168 | 11,125,030 |
| 2024-08-07 | 3.540 | 3.660 | 3.540 | 3.600 | 3.177 | 11,011,375 |
| 2024-08-06 | 3.540 | 3.600 | 3.470 | 3.540 | 3.124 | 17,374,392 |
| 2024-08-05 | 3.600 | 3.600 | 3.420 | 3.520 | 3.106 | 33,033,420 |
| 2024-08-02 | 3.640 | 3.670 | 3.530 | 3.620 | 3.195 | 26,078,795 |
| 2024-08-01 | 3.690 | 3.730 | 3.650 | 3.680 | 3.247 | 10,437,602 |
| 2024-07-31 | 3.720 | 3.720 | 3.590 | 3.680 | 3.247 | 16,345,881 |
| 2024-07-30 | 3.780 | 3.780 | 3.640 | 3.720 | 3.283 | 20,975,982 |
| 2024-07-29 | 3.740 | 3.790 | 3.720 | 3.770 | 3.327 | 15,645,803 |
| 2024-07-26 | 3.750 | 3.780 | 3.700 | 3.740 | 3.300 | 10,822,663 |
| 2024-07-25 | 3.780 | 3.780 | 3.700 | 3.750 | 3.309 | 21,197,360 |
| 2024-07-24 | 3.650 | 3.810 | 3.630 | 3.780 | 3.336 | 36,531,093 |
| 2024-07-23 | 3.700 | 3.730 | 3.600 | 3.650 | 3.221 | 18,942,844 |
| 2024-07-22 | 3.650 | 3.710 | 3.550 | 3.690 | 3.256 | 24,763,000 |
| 2024-07-19 | 3.670 | 3.740 | 3.650 | 3.650 | 3.221 | 21,190,749 |
| 2024-07-18 | 3.640 | 3.690 | 3.570 | 3.670 | 3.239 | 35,981,082 |
| 2024-07-17 | 3.740 | 3.750 | 3.570 | 3.640 | 3.212 | 51,566,893 |
| 2024-07-16 | 3.810 | 3.810 | 3.720 | 3.740 | 3.300 | 21,323,573 |
| 2024-07-15 | 3.780 | 3.810 | 3.700 | 3.810 | 3.362 | 25,737,146 |
| 2024-07-12 | 3.840 | 3.900 | 3.740 | 3.800 | 3.353 | 42,827,088 |
| 2024-07-11 | 3.980 | 3.990 | 3.820 | 3.860 | 3.406 | 59,682,563 |
| 2024-07-10 | 4.100 | 4.110 | 3.910 | 3.980 | 3.512 | 39,516,963 |
| 2024-07-09 | 4.160 | 4.160 | 4.030 | 4.090 | 3.609 | 21,593,207 |
| 2024-07-08 | 4.180 | 4.180 | 4.020 | 4.160 | 3.671 | 28,643,972 |
| 2024-07-05 | 4.240 | 4.270 | 4.140 | 4.180 | 3.689 | 20,561,364 |
| 2024-07-04 | 4.210 | 4.270 | 4.190 | 4.240 | 3.742 | 30,610,347 |
| 2024-07-03 | 4.200 | 4.220 | 4.140 | 4.190 | 3.698 | 25,609,373 |
| 2024-07-02 | 4.100 | 4.210 | 4.070 | 4.200 | 3.706 | 78,506,890 |
| 2024-06-28 | 3.900 | 4.060 | 3.900 | 4.050 | 3.574 | 45,912,368 |
| 2024-06-27 | 3.970 | 3.970 | 3.860 | 3.900 | 3.442 | 27,677,009 |
| 2024-06-26 | 3.990 | 4.020 | 3.950 | 3.970 | 3.503 | 34,169,548 |
| 2024-06-25 | 3.960 | 4.030 | 3.940 | 4.020 | 3.548 | 37,622,958 |
| 2024-06-24 | 3.890 | 3.950 | 3.850 | 3.950 | 3.486 | 29,933,130 |
| 2024-06-21 | 3.920 | 3.980 | 3.860 | 3.890 | 3.433 | 49,343,000 |
| 2024-06-20 | 3.870 | 3.930 | 3.870 | 3.890 | 3.433 | 22,442,463 |
| 2024-06-19 | 3.820 | 3.880 | 3.750 | 3.870 | 3.415 | 24,707,393 |
| 2024-06-18 | 3.750 | 3.820 | 3.700 | 3.780 | 3.336 | 26,757,666 |
| 2024-06-17 | 3.800 | 3.890 | 3.700 | 3.760 | 3.318 | 40,070,583 |
| 2024-06-14 | 3.920 | 4.010 | 3.820 | 3.830 | 3.380 | 57,994,863 |
| 2024-06-13 | 3.760 | 3.930 | 3.750 | 3.920 | 3.459 | 64,402,954 |
| 2024-06-12 | 3.670 | 3.750 | 3.640 | 3.720 | 3.283 | 14,393,154 |
| 2024-06-11 | 3.760 | 3.780 | 3.620 | 3.670 | 3.239 | 50,103,116 |
| 2024-06-07 | 3.850 | 3.950 | 3.840 | 3.880 | 3.288 | 50,242,869 |
| 2024-06-06 | 3.780 | 3.850 | 3.720 | 3.840 | 3.254 | 32,299,187 |
| 2024-06-05 | 3.790 | 3.800 | 3.730 | 3.740 | 3.170 | 20,878,823 |
| 2024-06-04 | 3.760 | 3.790 | 3.620 | 3.790 | 3.212 | 39,954,674 |
| 2024-06-03 | 3.700 | 3.770 | 3.700 | 3.730 | 3.161 | 36,103,104 |
| 2024-05-31 | 3.780 | 3.780 | 3.660 | 3.680 | 3.119 | 50,599,612 |
| 2024-05-30 | 3.720 | 3.800 | 3.720 | 3.750 | 3.178 | 43,157,304 |
| 2024-05-29 | 3.750 | 3.770 | 3.700 | 3.710 | 3.144 | 23,514,000 |
| 2024-05-28 | 3.790 | 3.840 | 3.730 | 3.750 | 3.178 | 36,444,915 |
| 2024-05-27 | 3.700 | 3.870 | 3.680 | 3.780 | 3.203 | 81,730,144 |
| 2024-05-24 | 3.540 | 3.750 | 3.530 | 3.660 | 3.102 | 52,248,328 |
| 2024-05-23 | 3.540 | 3.570 | 3.520 | 3.550 | 3.009 | 25,537,644 |
| 2024-05-22 | 3.560 | 3.590 | 3.520 | 3.560 | 3.017 | 30,427,225 |
| 2024-05-21 | 3.600 | 3.640 | 3.520 | 3.550 | 3.009 | 33,858,564 |
| 2024-05-20 | 3.530 | 3.630 | 3.500 | 3.600 | 3.051 | 49,939,906 |
| 2024-05-17 | 3.520 | 3.580 | 3.500 | 3.500 | 2.966 | 27,806,906 |
| 2024-05-16 | 3.490 | 3.550 | 3.470 | 3.500 | 2.966 | 52,113,461 |
| 2024-05-14 | 3.460 | 3.530 | 3.440 | 3.490 | 2.958 | 52,988,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1911 HKD |
| 2025-06-09 | 0.1754 HKD |
| 2024-09-30 | 0.0547 HKD |
| 2024-06-11 | 0.1455 HKD |
| 2023-06-12 | 0.1256 HKD |
| 2022-06-07 | 0.0616 HKD |
| 2021-06-07 | 0.1556 HKD |
| 2020-06-15 | 0.1426 HKD |
| 2019-06-11 | 0.1292 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.