China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.120	3.140	3.050	3.080	2.498	21,962,000
2023-05-18	3.220	3.240	3.100	3.120	2.531	34,939,000
2023-05-17	3.240	3.290	3.170	3.220	2.612	34,025,164
2023-05-16	3.230	3.280	3.220	3.240	2.628	22,451,000
2023-05-15	3.330	3.370	3.200	3.230	2.620	60,353,615
2023-05-12	3.200	3.380	3.150	3.290	2.669	123,739,765
2023-05-11	3.130	3.220	3.120	3.190	2.588	39,799,642
2023-05-10	3.090	3.200	3.070	3.130	2.539	48,084,238
2023-05-09	3.050	3.140	3.050	3.090	2.506	46,406,000
2023-05-08	3.010	3.140	3.010	3.060	2.482	55,471,116
2023-05-05	3.010	3.030	2.970	3.010	2.442	22,373,000
2023-05-04	2.890	3.020	2.890	2.990	2.425	32,173,698
2023-05-03	2.940	2.940	2.880	2.910	2.360	9,810,652
2023-05-02	2.990	3.000	2.900	2.970	2.409	11,261,000
2023-04-28	2.980	3.020	2.950	2.970	2.409	23,415,598
2023-04-27	2.970	3.000	2.890	2.980	2.417	22,138,457
2023-04-26	2.960	3.060	2.950	2.960	2.401	79,865,120
2023-04-25	3.010	3.010	2.880	2.910	2.360	35,438,821
2023-04-24	2.980	3.050	2.960	2.990	2.425	20,955,254
2023-04-21	3.010	3.030	2.970	2.980	2.417	33,318,000
2023-04-20	3.090	3.090	2.980	3.010	2.442	76,348,600
2023-04-19	3.100	3.100	3.060	3.070	2.490	42,121,902
2023-04-18	3.170	3.170	3.070	3.100	2.515	49,246,367
2023-04-17	3.240	3.240	3.140	3.160	2.563	67,837,504
2023-04-14	3.130	3.280	3.110	3.240	2.628	71,095,600
2023-04-13	3.090	3.160	3.050	3.120	2.531	34,685,685
2023-04-12	3.130	3.140	3.080	3.110	2.523	19,317,763
2023-04-11	3.030	3.190	3.030	3.130	2.539	78,309,667
2023-04-06	3.050	3.050	2.990	3.010	2.442	27,834,000
2023-04-04	3.100	3.100	3.010	3.050	2.474	39,085,111
2023-04-03	3.120	3.130	3.050	3.100	2.515	34,602,000
2023-03-31	3.160	3.200	3.110	3.120	2.531	31,001,685
2023-03-30	3.170	3.220	3.120	3.150	2.555	18,308,000
2023-03-29	3.200	3.230	3.140	3.170	2.571	29,298,000
2023-03-28	3.100	3.260	3.100	3.200	2.596	60,468,500
2023-03-27	3.160	3.180	3.000	3.080	2.498	56,543,600
2023-03-24	3.210	3.330	3.120	3.160	2.563	78,522,433
2023-03-23	3.130	3.180	3.100	3.150	2.555	28,604,400
2023-03-22	3.120	3.160	3.090	3.160	2.563	21,077,914
2023-03-21	3.130	3.140	3.070	3.120	2.531	23,329,239
2023-03-20	3.220	3.220	3.070	3.110	2.523	27,429,333
2023-03-17	3.320	3.340	3.200	3.220	2.612	41,867,359
2023-03-16	3.250	3.360	3.200	3.290	2.669	39,175,000
2023-03-15	3.150	3.280	3.140	3.260	2.644	43,310,924
2023-03-14	3.200	3.270	3.100	3.110	2.523	65,504,224
2023-03-13	3.230	3.240	3.150	3.230	2.620	42,925,658
2023-03-10	3.200	3.320	3.140	3.230	2.620	30,078,950
2023-03-09	3.280	3.320	3.250	3.250	2.636	21,707,667
2023-03-08	3.290	3.330	3.230	3.280	2.661	24,811,045
2023-03-07	3.420	3.490	3.310	3.360	2.725	48,494,829
2023-03-06	3.340	3.480	3.330	3.410	2.766	58,997,696
2023-03-03	3.270	3.350	3.230	3.330	2.701	34,147,383
2023-03-02	3.190	3.270	3.180	3.230	2.620	28,083,694
2023-03-01	3.110	3.260	3.080	3.230	2.620	56,387,345
2023-02-28	3.040	3.140	3.020	3.110	2.523	78,193,496
2023-02-27	3.050	3.050	2.980	3.010	2.442	42,359,668
2023-02-24	3.060	3.100	2.980	3.060	2.482	47,024,000
2023-02-23	3.080	3.090	2.950	3.050	2.474	103,071,419
2023-02-22	3.200	3.200	3.060	3.120	2.531	74,030,165
2023-02-21	3.300	3.330	3.210	3.220	2.612	53,191,000

← NewerPage 15 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.