China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.000	3.020	2.980	3.000	2.542	19,268,000
2023-08-15	3.000	3.030	2.970	3.000	2.542	18,829,218
2023-08-14	2.990	3.000	2.950	2.980	2.526	18,383,702
2023-08-11	3.040	3.050	2.970	2.990	2.534	26,844,627
2023-08-10	3.030	3.100	3.030	3.040	2.576	27,863,708
2023-08-09	3.010	3.030	2.970	3.030	2.568	14,974,387
2023-08-08	3.030	3.040	2.990	3.010	2.551	16,432,000
2023-08-07	2.960	3.050	2.950	3.030	2.568	36,302,083
2023-08-04	2.980	3.060	2.950	2.980	2.526	22,689,552
2023-08-03	2.940	3.040	2.910	2.980	2.526	27,181,989
2023-08-02	2.930	3.000	2.890	2.940	2.492	27,375,048
2023-08-01	2.920	2.990	2.920	2.960	2.509	43,755,159
2023-07-31	2.910	2.970	2.890	2.920	2.475	62,057,227
2023-07-28	3.050	3.050	2.870	2.900	2.458	146,124,419
2023-07-27	3.210	3.330	3.000	3.030	2.568	99,551,918
2023-07-26	3.080	3.150	3.070	3.110	2.636	30,192,316
2023-07-25	3.130	3.200	3.070	3.070	2.602	41,513,000
2023-07-24	3.010	3.170	3.010	3.090	2.619	32,287,935
2023-07-21	3.040	3.060	2.980	3.020	2.559	26,388,899
2023-07-20	3.110	3.110	3.020	3.040	2.576	22,203,731
2023-07-19	3.110	3.110	3.060	3.070	2.602	24,794,923
2023-07-18	3.160	3.190	3.100	3.110	2.636	47,587,654
2023-07-14	3.100	3.200	3.070	3.140	2.661	54,694,361
2023-07-13	3.140	3.150	3.030	3.080	2.610	49,122,177
2023-07-12	3.140	3.160	3.090	3.120	2.644	45,408,704
2023-07-11	3.010	3.130	2.960	3.110	2.636	89,257,902
2023-07-10	2.980	3.010	2.930	2.960	2.509	28,965,141
2023-07-07	2.940	2.960	2.900	2.930	2.483	13,348,658
2023-07-06	2.940	2.980	2.910	2.950	2.500	27,456,766
2023-07-05	2.960	3.000	2.930	2.950	2.500	18,386,000
2023-07-04	2.960	3.000	2.930	2.940	2.492	28,524,045
2023-07-03	2.880	2.970	2.880	2.940	2.492	33,707,277
2023-06-30	2.850	2.890	2.830	2.880	2.441	19,251,000
2023-06-29	2.850	2.870	2.830	2.850	2.415	13,827,959
2023-06-28	2.810	2.860	2.800	2.850	2.415	17,239,000
2023-06-27	2.810	2.880	2.780	2.810	2.381	29,981,223
2023-06-26	2.680	2.860	2.680	2.810	2.381	48,636,000
2023-06-23	2.780	2.780	2.640	2.680	2.271	27,439,643
2023-06-21	2.790	2.820	2.770	2.780	2.356	17,266,781
2023-06-20	2.830	2.830	2.790	2.810	2.381	13,560,000
2023-06-19	2.840	2.850	2.800	2.830	2.398	22,103,183
2023-06-16	2.810	2.860	2.810	2.850	2.415	24,166,457
2023-06-15	2.780	2.830	2.740	2.810	2.381	25,738,049
2023-06-14	2.840	2.840	2.780	2.780	2.356	25,741,037
2023-06-13	2.810	2.870	2.800	2.830	2.398	24,081,842
2023-06-12	2.850	2.860	2.790	2.800	2.373	26,736,349
2023-06-09	2.890	2.940	2.880	2.930	2.377	34,391,000
2023-06-08	2.870	2.900	2.840	2.890	2.344	26,280,000
2023-06-07	2.900	2.900	2.810	2.840	2.304	33,822,651
2023-06-06	2.950	2.970	2.820	2.890	2.344	77,214,210
2023-06-05	2.990	3.000	2.930	2.950	2.393	43,961,789
2023-06-02	2.980	3.020	2.970	2.990	2.425	28,656,056
2023-06-01	2.990	3.020	2.930	2.960	2.401	36,935,609
2023-05-31	3.050	3.080	2.980	2.980	2.417	32,340,342
2023-05-30	3.140	3.140	3.000	3.060	2.482	38,231,667
2023-05-29	3.080	3.220	3.060	3.120	2.531	56,824,364
2023-05-25	3.080	3.130	3.030	3.040	2.466	36,011,333
2023-05-24	3.110	3.130	3.070	3.090	2.506	21,432,812
2023-05-23	3.240	3.240	3.090	3.110	2.523	24,610,000
2023-05-22	3.080	3.230	3.080	3.230	2.620	44,450,925

← NewerPage 14 of 21 · 1,229 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.