China Power International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.400 | 3.470 | 3.380 | 3.440 | 2.915 | 44,194,691 |
| 2024-05-10 | 3.300 | 3.430 | 3.300 | 3.400 | 2.881 | 57,482,840 |
| 2024-05-09 | 3.230 | 3.320 | 3.220 | 3.280 | 2.780 | 25,267,363 |
| 2024-05-08 | 3.230 | 3.290 | 3.210 | 3.220 | 2.729 | 30,119,515 |
| 2024-05-07 | 3.230 | 3.240 | 3.190 | 3.230 | 2.737 | 32,959,000 |
| 2024-05-06 | 3.180 | 3.230 | 3.160 | 3.200 | 2.712 | 31,005,659 |
| 2024-05-03 | 3.150 | 3.180 | 3.130 | 3.160 | 2.678 | 12,817,811 |
| 2024-05-02 | 3.140 | 3.160 | 3.110 | 3.130 | 2.653 | 22,221,229 |
| 2024-04-30 | 3.150 | 3.220 | 3.140 | 3.160 | 2.678 | 49,970,000 |
| 2024-04-29 | 3.190 | 3.200 | 3.080 | 3.130 | 2.653 | 38,641,803 |
| 2024-04-26 | 3.200 | 3.200 | 3.140 | 3.170 | 2.687 | 24,563,000 |
| 2024-04-25 | 3.180 | 3.220 | 3.170 | 3.180 | 2.695 | 12,927,412 |
| 2024-04-24 | 3.160 | 3.240 | 3.150 | 3.180 | 2.695 | 26,383,928 |
| 2024-04-23 | 3.140 | 3.170 | 3.110 | 3.130 | 2.653 | 10,249,616 |
| 2024-04-22 | 3.220 | 3.260 | 3.130 | 3.160 | 2.678 | 25,507,789 |
| 2024-04-19 | 3.180 | 3.230 | 3.150 | 3.220 | 2.729 | 15,131,000 |
| 2024-04-18 | 3.230 | 3.260 | 3.130 | 3.180 | 2.695 | 20,728,146 |
| 2024-04-17 | 3.180 | 3.230 | 3.140 | 3.210 | 2.720 | 15,351,000 |
| 2024-04-16 | 3.210 | 3.220 | 3.120 | 3.140 | 2.661 | 17,520,050 |
| 2024-04-15 | 3.230 | 3.230 | 3.180 | 3.190 | 2.703 | 20,285,092 |
| 2024-04-12 | 3.280 | 3.300 | 3.200 | 3.230 | 2.737 | 16,452,123 |
| 2024-04-11 | 3.210 | 3.280 | 3.210 | 3.250 | 2.754 | 17,720,446 |
| 2024-04-10 | 3.160 | 3.240 | 3.150 | 3.220 | 2.729 | 32,843,710 |
| 2024-04-09 | 3.140 | 3.170 | 3.130 | 3.140 | 2.661 | 13,782,000 |
| 2024-04-08 | 3.080 | 3.160 | 3.060 | 3.130 | 2.653 | 33,114,567 |
| 2024-04-05 | 3.100 | 3.130 | 3.030 | 3.080 | 2.610 | 12,039,100 |
| 2024-04-03 | 3.170 | 3.170 | 3.100 | 3.130 | 2.653 | 26,608,510 |
| 2024-04-02 | 3.220 | 3.290 | 3.110 | 3.140 | 2.661 | 49,891,118 |
| 2024-03-28 | 3.160 | 3.230 | 3.150 | 3.210 | 2.720 | 18,518,048 |
| 2024-03-27 | 3.200 | 3.200 | 3.120 | 3.160 | 2.678 | 31,479,193 |
| 2024-03-26 | 3.230 | 3.250 | 3.160 | 3.200 | 2.712 | 31,781,000 |
| 2024-03-25 | 3.240 | 3.240 | 3.150 | 3.230 | 2.737 | 22,963,924 |
| 2024-03-22 | 3.280 | 3.300 | 3.160 | 3.240 | 2.746 | 47,126,477 |
| 2024-03-21 | 3.350 | 3.360 | 3.300 | 3.330 | 2.822 | 32,992,000 |
| 2024-03-20 | 3.430 | 3.430 | 3.280 | 3.310 | 2.805 | 50,519,290 |
| 2024-03-19 | 3.450 | 3.450 | 3.400 | 3.400 | 2.881 | 13,219,000 |
| 2024-03-18 | 3.400 | 3.460 | 3.350 | 3.460 | 2.932 | 23,995,286 |
| 2024-03-15 | 3.400 | 3.440 | 3.360 | 3.370 | 2.856 | 24,759,489 |
| 2024-03-14 | 3.410 | 3.430 | 3.360 | 3.410 | 2.890 | 19,215,685 |
| 2024-03-13 | 3.350 | 3.440 | 3.330 | 3.410 | 2.890 | 27,175,000 |
| 2024-03-12 | 3.380 | 3.430 | 3.300 | 3.360 | 2.848 | 42,356,241 |
| 2024-03-11 | 3.430 | 3.540 | 3.360 | 3.360 | 2.848 | 45,907,208 |
| 2024-03-08 | 3.370 | 3.450 | 3.350 | 3.430 | 2.907 | 34,675,374 |
| 2024-03-07 | 3.320 | 3.410 | 3.310 | 3.380 | 2.864 | 45,143,312 |
| 2024-03-06 | 3.190 | 3.340 | 3.170 | 3.320 | 2.814 | 81,108,649 |
| 2024-03-05 | 3.170 | 3.200 | 3.140 | 3.170 | 2.687 | 29,634,490 |
| 2024-03-04 | 3.160 | 3.200 | 3.140 | 3.170 | 2.687 | 26,945,414 |
| 2024-03-01 | 3.150 | 3.210 | 3.140 | 3.160 | 2.678 | 31,662,035 |
| 2024-02-29 | 3.190 | 3.200 | 3.150 | 3.170 | 2.687 | 28,312,319 |
| 2024-02-28 | 3.170 | 3.240 | 3.170 | 3.190 | 2.703 | 43,353,568 |
| 2024-02-27 | 3.190 | 3.190 | 3.140 | 3.170 | 2.687 | 19,705,844 |
| 2024-02-26 | 3.210 | 3.210 | 3.160 | 3.190 | 2.703 | 25,723,548 |
| 2024-02-23 | 3.210 | 3.240 | 3.180 | 3.220 | 2.729 | 27,753,173 |
| 2024-02-22 | 3.120 | 3.210 | 3.080 | 3.210 | 2.720 | 44,072,197 |
| 2024-02-21 | 3.150 | 3.210 | 3.090 | 3.120 | 2.644 | 37,627,388 |
| 2024-02-20 | 3.050 | 3.220 | 3.050 | 3.180 | 2.695 | 80,356,548 |
| 2024-02-19 | 3.000 | 3.070 | 3.000 | 3.040 | 2.576 | 21,128,721 |
| 2024-02-16 | 2.950 | 2.990 | 2.940 | 2.990 | 2.534 | 7,320,387 |
| 2024-02-15 | 2.980 | 2.990 | 2.910 | 2.940 | 2.492 | 15,673,882 |
| 2024-02-14 | 3.020 | 3.050 | 2.960 | 2.990 | 2.534 | 13,201,020 |
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.