China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.970	3.000	2.960	2.980	2.526	21,184,725
2023-11-13	2.980	3.050	2.940	2.980	2.526	22,512,163
2023-11-10	2.960	3.010	2.930	2.980	2.526	19,337,412
2023-11-09	2.980	3.010	2.930	2.960	2.509	22,404,327
2023-11-08	2.960	3.010	2.940	2.980	2.526	19,339,556
2023-11-07	2.960	3.020	2.930	2.960	2.509	34,743,000
2023-11-06	3.020	3.050	2.920	2.960	2.509	56,346,995
2023-11-03	3.050	3.050	3.010	3.010	2.551	20,720,941
2023-11-02	3.050	3.060	3.010	3.050	2.585	19,333,713
2023-11-01	3.010	3.060	2.990	3.050	2.585	31,097,333
2023-10-31	3.030	3.070	3.000	3.040	2.576	47,222,000
2023-10-30	2.970	3.050	2.970	3.030	2.568	51,272,995
2023-10-27	2.910	3.000	2.910	2.960	2.509	62,660,133
2023-10-26	2.840	2.960	2.820	2.910	2.466	82,389,001
2023-10-25	2.790	2.840	2.740	2.750	2.331	17,107,654
2023-10-24	2.780	2.790	2.720	2.770	2.348	47,704,000
2023-10-20	2.780	2.820	2.760	2.800	2.373	16,215,369
2023-10-19	2.830	2.840	2.780	2.800	2.373	23,435,130
2023-10-18	2.870	2.870	2.810	2.830	2.398	25,842,107
2023-10-17	2.870	2.900	2.840	2.860	2.424	23,095,000
2023-10-16	2.910	2.910	2.830	2.870	2.432	21,420,050
2023-10-13	2.880	2.920	2.870	2.890	2.449	15,448,163
2023-10-12	2.940	2.950	2.890	2.910	2.466	19,856,333
2023-10-11	2.900	2.950	2.900	2.920	2.475	18,011,154
2023-10-10	2.940	2.960	2.880	2.900	2.458	23,896,406
2023-10-09	2.960	2.980	2.900	2.930	2.483	17,819,000
2023-10-06	2.840	2.980	2.840	2.960	2.509	23,451,074
2023-10-05	2.840	2.890	2.840	2.890	2.449	9,210,000
2023-10-04	2.870	2.880	2.820	2.870	2.432	14,271,664
2023-10-03	2.840	2.870	2.780	2.860	2.424	13,299,600
2023-09-29	2.840	2.880	2.840	2.850	2.415	6,088,000
2023-09-28	2.800	2.850	2.800	2.840	2.407	10,068,141
2023-09-27	2.840	2.860	2.790	2.830	2.398	21,201,984
2023-09-26	2.880	2.880	2.810	2.850	2.415	36,091,000
2023-09-25	2.940	2.950	2.880	2.890	2.449	18,309,314
2023-09-22	2.950	2.960	2.910	2.940	2.492	23,473,935
2023-09-21	3.000	3.000	2.930	2.950	2.500	20,993,000
2023-09-20	2.990	3.010	2.960	2.990	2.534	15,365,000
2023-09-19	2.950	2.990	2.930	2.980	2.526	16,194,000
2023-09-18	3.010	3.010	2.950	2.960	2.509	15,575,758
2023-09-15	3.030	3.030	2.950	2.990	2.534	30,268,115
2023-09-14	2.960	3.080	2.960	3.000	2.542	40,859,829
2023-09-13	3.000	3.000	2.930	2.990	2.534	25,851,637
2023-09-12	2.980	2.990	2.900	2.990	2.534	48,577,450
2023-09-11	3.030	3.060	2.970	2.990	2.534	26,532,924
2023-09-07	3.040	3.070	3.000	3.030	2.568	11,957,681
2023-09-06	3.050	3.090	2.990	3.040	2.576	31,802,702
2023-09-05	2.930	3.120	2.910	3.050	2.585	118,679,738
2023-09-04	2.840	2.990	2.740	2.930	2.483	123,102,242
2023-08-31	2.760	2.880	2.700	2.800	2.373	108,164,497
2023-08-30	2.870	2.880	2.670	2.760	2.339	148,890,800
2023-08-29	2.890	2.890	2.840	2.870	2.432	19,345,323
2023-08-28	2.920	2.970	2.840	2.850	2.415	27,683,830
2023-08-25	2.900	2.930	2.850	2.860	2.424	29,188,665
2023-08-24	2.900	2.950	2.890	2.890	2.449	18,392,556
2023-08-23	2.860	2.960	2.860	2.900	2.458	27,360,497
2023-08-22	2.870	2.880	2.810	2.860	2.424	30,424,312
2023-08-21	2.970	2.970	2.840	2.860	2.424	50,142,536
2023-08-18	3.000	3.030	2.970	2.970	2.517	13,854,000
2023-08-17	3.000	3.030	2.940	3.000	2.542	19,420,667

← NewerPage 13 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.