China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	3.090	3.090	3.000	3.060	2.593	7,474,040
2024-02-08	3.110	3.180	3.090	3.090	2.619	36,818,562
2024-02-07	3.030	3.140	2.990	3.100	2.627	100,700,999
2024-02-06	2.920	3.060	2.920	3.030	2.568	68,649,199
2024-02-05	2.870	2.960	2.830	2.930	2.483	64,785,963
2024-02-02	2.900	2.950	2.850	2.900	2.458	29,777,423
2024-02-01	2.920	2.930	2.850	2.880	2.441	28,709,307
2024-01-31	2.920	2.990	2.890	2.920	2.475	33,469,000
2024-01-30	2.980	2.990	2.910	2.920	2.475	24,825,281
2024-01-29	3.020	3.050	2.980	2.990	2.534	34,879,142
2024-01-26	3.040	3.060	2.990	3.020	2.559	40,332,796
2024-01-25	2.980	3.050	2.980	3.040	2.576	43,800,926
2024-01-24	2.900	2.990	2.900	2.980	2.526	60,489,672
2024-01-23	2.840	2.910	2.750	2.900	2.458	62,839,000
2024-01-22	2.900	2.910	2.800	2.840	2.407	59,950,000
2024-01-19	2.930	2.950	2.870	2.900	2.458	48,195,001
2024-01-18	2.970	2.980	2.910	2.950	2.500	63,272,455
2024-01-17	3.010	3.010	2.920	2.970	2.517	63,674,463
2024-01-16	3.030	3.080	2.990	3.010	2.551	43,731,583
2024-01-15	2.970	3.050	2.970	3.030	2.568	57,301,566
2024-01-12	2.910	2.990	2.910	2.970	2.517	45,815,011
2024-01-11	2.890	2.940	2.880	2.920	2.475	21,811,291
2024-01-10	2.910	2.930	2.880	2.910	2.466	22,855,000
2024-01-09	2.850	2.930	2.850	2.920	2.475	43,518,541
2024-01-08	2.890	2.910	2.800	2.850	2.415	47,365,420
2024-01-05	2.870	2.910	2.840	2.890	2.449	15,493,000
2024-01-04	2.880	2.880	2.850	2.870	2.432	14,175,000
2024-01-03	2.890	2.900	2.840	2.890	2.449	17,845,324
2024-01-02	2.880	2.910	2.860	2.890	2.449	17,780,226
2023-12-29	2.810	2.890	2.790	2.870	2.432	41,112,563
2023-12-28	2.780	2.820	2.760	2.810	2.381	22,467,000
2023-12-27	2.760	2.800	2.740	2.780	2.356	34,613,609
2023-12-22	2.790	2.830	2.740	2.790	2.364	24,121,683
2023-12-21	2.780	2.810	2.730	2.790	2.364	24,422,000
2023-12-20	2.790	2.850	2.760	2.770	2.348	12,425,400
2023-12-19	2.810	2.810	2.730	2.780	2.356	41,397,327
2023-12-18	2.800	2.830	2.780	2.810	2.381	19,588,767
2023-12-15	2.830	2.850	2.800	2.800	2.373	44,455,557
2023-12-14	2.820	2.840	2.800	2.830	2.398	34,566,855
2023-12-13	2.870	2.870	2.820	2.830	2.398	17,749,000
2023-12-12	2.880	2.890	2.840	2.880	2.441	25,359,876
2023-12-11	2.860	2.900	2.820	2.880	2.441	29,820,893
2023-12-08	2.830	2.890	2.820	2.860	2.424	24,444,993
2023-12-07	2.830	2.860	2.790	2.830	2.398	13,034,000
2023-12-06	2.820	2.860	2.800	2.840	2.407	11,772,661
2023-12-05	2.800	2.830	2.760	2.820	2.390	44,333,069
2023-12-04	2.850	2.860	2.780	2.810	2.381	30,370,465
2023-12-01	2.880	2.880	2.830	2.850	2.415	17,060,833
2023-11-30	2.840	2.890	2.820	2.870	2.432	24,343,601
2023-11-29	2.830	2.850	2.790	2.840	2.407	25,281,000
2023-11-28	2.860	2.880	2.830	2.850	2.415	27,730,000
2023-11-27	2.900	2.900	2.850	2.880	2.441	13,222,000
2023-11-24	2.930	2.930	2.860	2.900	2.458	18,715,890
2023-11-23	2.880	2.930	2.860	2.930	2.483	17,278,000
2023-11-22	2.890	2.910	2.870	2.890	2.449	15,430,000
2023-11-21	2.960	2.990	2.870	2.890	2.449	65,627,693
2023-11-20	3.000	3.000	2.900	2.960	2.509	43,967,650
2023-11-17	3.020	3.030	2.960	2.990	2.534	18,848,960
2023-11-16	3.040	3.070	3.010	3.040	2.576	22,293,774
2023-11-15	2.990	3.040	2.980	3.020	2.559	54,681,300

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.