China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.750	2.860	2.700	2.850	2.312	30,672,396
2022-11-18	2.880	2.940	2.780	2.790	2.263	42,066,855
2022-11-17	2.860	2.870	2.760	2.840	2.304	55,069,970
2022-11-16	2.930	3.150	2.860	2.930	2.377	81,173,649
2022-11-15	2.970	2.990	2.850	2.940	2.385	44,086,476
2022-11-14	2.850	2.990	2.850	2.950	2.393	42,947,178
2022-11-11	2.780	2.900	2.760	2.850	2.312	58,456,442
2022-11-10	2.750	2.790	2.610	2.670	2.166	67,448,000
2022-11-09	2.760	2.830	2.690	2.740	2.223	44,641,506
2022-11-08	2.730	2.770	2.630	2.730	2.214	44,205,000
2022-11-07	2.680	2.770	2.640	2.730	2.214	48,432,486
2022-11-04	2.510	2.700	2.490	2.680	2.174	105,135,960
2022-11-03	2.370	2.570	2.320	2.510	2.036	103,559,720
2022-11-02	2.500	2.500	2.240	2.370	1.922	97,717,314
2022-11-01	2.260	2.480	2.230	2.430	1.971	117,779,248
2022-10-31	2.400	2.410	2.240	2.270	1.841	137,749,814
2022-10-28	2.590	2.660	2.280	2.420	1.963	193,668,834
2022-10-27	2.870	2.880	2.550	2.590	2.101	60,310,873
2022-10-26	2.730	2.860	2.730	2.840	2.304	37,595,476
2022-10-25	2.710	2.770	2.610	2.740	2.223	55,244,476
2022-10-24	3.050	3.050	2.670	2.700	2.190	100,679,755
2022-10-21	2.980	3.120	2.950	3.050	2.474	68,014,492
2022-10-20	3.070	3.080	2.910	2.980	2.417	72,539,077
2022-10-19	3.130	3.230	3.070	3.100	2.515	42,740,664
2022-10-18	3.130	3.250	3.080	3.130	2.539	56,727,666
2022-10-17	3.020	3.140	2.930	3.110	2.523	47,078,000
2022-10-14	3.160	3.180	3.020	3.040	2.466	49,031,188
2022-10-13	3.060	3.210	3.010	3.100	2.515	65,772,304
2022-10-12	3.040	3.080	2.890	3.060	2.482	54,703,816
2022-10-11	2.850	3.100	2.810	3.040	2.466	60,442,611
2022-10-10	2.970	3.090	2.820	2.850	2.312	97,425,344
2022-10-07	3.050	3.050	2.920	2.970	2.409	16,125,933
2022-10-06	3.110	3.130	3.040	3.050	2.474	12,416,702
2022-10-05	3.150	3.170	3.050	3.140	2.547	24,174,441
2022-10-03	3.130	3.150	3.010	3.030	2.458	12,399,949
2022-09-30	3.160	3.210	3.100	3.130	2.539	22,049,714
2022-09-29	3.420	3.450	3.140	3.170	2.571	46,067,686
2022-09-28	3.560	3.590	3.280	3.400	2.758	90,984,209
2022-09-27	3.650	3.670	3.520	3.600	2.920	32,839,799
2022-09-26	3.700	3.710	3.560	3.630	2.944	73,123,125
2022-09-23	3.830	3.850	3.650	3.700	3.001	47,460,000
2022-09-22	3.850	3.880	3.760	3.830	3.107	26,456,373
2022-09-21	3.920	4.040	3.850	3.870	3.139	39,554,517
2022-09-20	3.910	3.970	3.890	3.940	3.196	29,744,828
2022-09-19	3.810	3.960	3.720	3.930	3.188	65,706,527
2022-09-16	4.040	4.050	3.850	3.880	3.147	39,876,232
2022-09-15	4.230	4.230	3.890	4.040	3.277	69,409,832
2022-09-14	4.170	4.270	4.130	4.190	3.399	24,891,828
2022-09-13	4.470	4.490	4.210	4.240	3.439	65,413,932
2022-09-09	4.620	4.620	4.430	4.450	3.610	46,244,173
2022-09-08	4.420	4.620	4.380	4.570	3.707	60,125,524
2022-09-07	4.490	4.580	4.310	4.420	3.585	62,524,795
2022-09-06	4.450	4.520	4.390	4.500	3.650	44,525,373
2022-09-05	4.350	4.580	4.350	4.440	3.602	60,690,798
2022-09-02	4.360	4.520	4.320	4.350	3.529	47,521,513
2022-09-01	4.410	4.410	4.300	4.300	3.488	32,277,131
2022-08-31	4.430	4.460	4.340	4.400	3.569	33,764,812
2022-08-30	4.340	4.490	4.330	4.470	3.626	49,988,078
2022-08-29	4.120	4.370	4.120	4.340	3.520	48,947,373
2022-08-26	4.450	4.530	4.180	4.200	3.407	96,609,200

← NewerPage 17 of 21 · 1,233 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.