China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.390	3.390	3.250	3.300	2.677	72,060,906
2023-02-17	3.420	3.520	3.370	3.390	2.750	43,368,351
2023-02-16	3.490	3.510	3.360	3.410	2.766	48,603,281
2023-02-15	3.560	3.590	3.400	3.490	2.831	44,823,465
2023-02-14	3.510	3.620	3.480	3.560	2.888	40,446,976
2023-02-13	3.580	3.610	3.440	3.510	2.847	45,010,701
2023-02-10	3.490	3.650	3.470	3.580	2.904	56,812,694
2023-02-09	3.510	3.590	3.470	3.500	2.839	24,556,735
2023-02-08	3.450	3.610	3.420	3.540	2.871	64,954,210
2023-02-07	3.300	3.480	3.300	3.430	2.782	69,658,239
2023-02-06	3.350	3.450	3.240	3.290	2.669	58,027,389
2023-02-03	3.410	3.410	3.320	3.380	2.742	53,655,352
2023-02-02	3.350	3.520	3.290	3.430	2.782	77,421,200
2023-02-01	3.370	3.370	3.190	3.320	2.693	89,339,194
2023-01-31	3.330	3.450	3.300	3.360	2.725	45,426,368
2023-01-30	3.490	3.500	3.270	3.350	2.717	87,590,140
2023-01-27	3.510	3.510	3.430	3.480	2.823	16,836,076
2023-01-26	3.590	3.600	3.480	3.500	2.839	25,260,117
2023-01-20	3.560	3.560	3.490	3.550	2.880	19,675,798
2023-01-19	3.490	3.540	3.450	3.540	2.871	9,540,910
2023-01-18	3.500	3.610	3.470	3.530	2.863	35,017,556
2023-01-17	3.680	3.680	3.420	3.490	2.831	56,879,000
2023-01-16	3.620	3.770	3.600	3.650	2.961	110,765,300
2023-01-13	3.550	3.570	3.410	3.520	2.855	43,721,637
2023-01-12	3.540	3.650	3.440	3.540	2.871	77,118,833
2023-01-11	3.720	3.720	3.510	3.550	2.880	50,056,168
2023-01-10	3.680	3.810	3.640	3.670	2.977	36,018,660
2023-01-09	3.910	3.920	3.660	3.690	2.993	81,599,183
2023-01-06	3.720	3.970	3.700	3.870	3.139	104,681,565
2023-01-05	3.790	3.980	3.660	3.700	3.001	116,579,611
2023-01-04	3.610	3.800	3.500	3.710	3.009	89,936,260
2023-01-03	3.390	3.880	3.290	3.610	2.928	196,503,404
2022-12-30	3.300	3.470	3.220	3.300	2.677	84,036,927
2022-12-29	3.200	3.390	3.170	3.290	2.669	92,946,363
2022-12-28	2.790	3.350	2.790	3.280	2.661	268,843,012
2022-12-23	2.740	2.880	2.690	2.760	2.239	79,530,076
2022-12-22	2.740	2.810	2.700	2.740	2.223	46,884,300
2022-12-21	2.680	2.710	2.620	2.710	2.198	17,634,000
2022-12-20	2.800	2.800	2.670	2.670	2.166	24,172,206
2022-12-19	2.790	2.820	2.720	2.810	2.279	25,811,232
2022-12-16	2.730	2.830	2.730	2.800	2.271	39,293,166
2022-12-15	2.790	2.790	2.710	2.770	2.247	18,877,913
2022-12-14	2.750	2.790	2.730	2.770	2.247	12,721,741
2022-12-13	2.770	2.780	2.710	2.750	2.231	16,616,562
2022-12-12	2.870	2.890	2.730	2.760	2.239	42,466,100
2022-12-09	2.810	2.950	2.810	2.870	2.328	32,788,600
2022-12-08	2.810	2.850	2.780	2.820	2.287	21,400,000
2022-12-07	2.910	2.910	2.800	2.810	2.279	51,353,594
2022-12-06	2.900	2.910	2.850	2.910	2.360	25,872,192
2022-12-05	2.790	2.930	2.790	2.910	2.360	85,589,947
2022-12-02	2.900	2.920	2.720	2.760	2.239	82,581,607
2022-12-01	3.060	3.090	2.890	2.890	2.344	53,851,534
2022-11-30	2.920	3.010	2.890	3.000	2.433	38,054,218
2022-11-29	3.070	3.080	2.880	2.920	2.369	69,464,038
2022-11-28	2.810	3.050	2.760	3.040	2.466	48,268,206
2022-11-25	2.940	3.030	2.910	2.940	2.385	36,515,000
2022-11-24	2.950	2.990	2.910	2.940	2.385	31,118,000
2022-11-23	2.820	2.980	2.790	2.930	2.377	47,095,200
2022-11-22	2.860	2.910	2.740	2.790	2.263	43,983,835
2022-11-21	2.750	2.860	2.700	2.850	2.312	30,672,396

← NewerPage 16 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.