China Power International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 4.400 | 4.590 | 4.400 | 4.540 | 3.683 | 23,666,100 |
| 2022-08-24 | 4.540 | 4.570 | 4.330 | 4.400 | 3.569 | 86,051,227 |
| 2022-08-23 | 4.480 | 4.630 | 4.440 | 4.570 | 3.707 | 46,132,649 |
| 2022-08-22 | 4.680 | 4.770 | 4.470 | 4.500 | 3.650 | 71,674,638 |
| 2022-08-19 | 4.410 | 4.720 | 4.320 | 4.670 | 3.788 | 92,938,397 |
| 2022-08-18 | 4.460 | 4.600 | 4.380 | 4.400 | 3.569 | 67,239,810 |
| 2022-08-17 | 4.200 | 4.560 | 4.170 | 4.500 | 3.650 | 139,938,330 |
| 2022-08-16 | 4.000 | 4.210 | 4.000 | 4.160 | 3.374 | 81,810,871 |
| 2022-08-15 | 3.960 | 4.040 | 3.910 | 3.980 | 3.228 | 42,742,567 |
| 2022-08-12 | 3.740 | 4.010 | 3.670 | 3.940 | 3.196 | 93,766,860 |
| 2022-08-11 | 3.740 | 3.860 | 3.660 | 3.720 | 3.017 | 72,214,425 |
| 2022-08-10 | 3.730 | 3.760 | 3.560 | 3.680 | 2.985 | 55,109,712 |
| 2022-08-09 | 3.820 | 3.830 | 3.680 | 3.730 | 3.026 | 62,747,412 |
| 2022-08-08 | 3.930 | 3.930 | 3.750 | 3.800 | 3.082 | 74,323,000 |
| 2022-08-05 | 3.950 | 3.950 | 3.820 | 3.920 | 3.180 | 31,817,701 |
| 2022-08-04 | 3.900 | 3.960 | 3.820 | 3.910 | 3.172 | 32,043,481 |
| 2022-08-03 | 4.080 | 4.140 | 3.860 | 3.890 | 3.155 | 40,820,189 |
| 2022-08-02 | 4.070 | 4.070 | 3.860 | 3.990 | 3.237 | 57,790,164 |
| 2022-08-01 | 4.430 | 4.440 | 4.040 | 4.090 | 3.318 | 92,215,058 |
| 2022-07-29 | 4.500 | 4.590 | 4.380 | 4.440 | 3.602 | 45,485,333 |
| 2022-07-28 | 4.390 | 4.530 | 4.300 | 4.470 | 3.626 | 31,873,252 |
| 2022-07-27 | 4.460 | 4.480 | 4.330 | 4.420 | 3.585 | 34,968,728 |
| 2022-07-26 | 4.470 | 4.570 | 4.380 | 4.470 | 3.626 | 62,416,042 |
| 2022-07-25 | 4.500 | 4.590 | 4.460 | 4.460 | 3.618 | 70,530,000 |
| 2022-07-22 | 4.540 | 4.600 | 4.440 | 4.520 | 3.666 | 33,108,857 |
| 2022-07-21 | 4.610 | 4.700 | 4.510 | 4.550 | 3.691 | 33,791,074 |
| 2022-07-20 | 4.810 | 4.830 | 4.620 | 4.650 | 3.772 | 43,333,576 |
| 2022-07-19 | 4.880 | 4.900 | 4.660 | 4.750 | 3.853 | 32,722,411 |
| 2022-07-18 | 4.810 | 4.920 | 4.760 | 4.910 | 3.983 | 37,992,008 |
| 2022-07-15 | 4.850 | 4.950 | 4.720 | 4.810 | 3.902 | 47,085,000 |
| 2022-07-14 | 5.090 | 5.100 | 4.730 | 4.910 | 3.983 | 95,703,935 |
| 2022-07-13 | 5.100 | 5.160 | 4.960 | 5.080 | 4.121 | 48,792,781 |
| 2022-07-12 | 5.210 | 5.270 | 5.030 | 5.120 | 4.153 | 47,508,075 |
| 2022-07-11 | 5.250 | 5.400 | 5.140 | 5.220 | 4.234 | 44,899,722 |
| 2022-07-08 | 5.290 | 5.300 | 5.110 | 5.250 | 4.259 | 43,694,537 |
| 2022-07-07 | 4.950 | 5.300 | 4.900 | 5.270 | 4.275 | 127,985,519 |
| 2022-07-06 | 4.710 | 5.010 | 4.710 | 4.930 | 3.999 | 118,502,254 |
| 2022-07-05 | 4.850 | 4.920 | 4.650 | 4.690 | 3.804 | 74,387,246 |
| 2022-07-04 | 5.080 | 5.090 | 4.610 | 4.760 | 3.861 | 138,663,462 |
| 2022-06-30 | 4.600 | 5.020 | 4.600 | 4.980 | 4.040 | 142,931,423 |
| 2022-06-29 | 4.870 | 4.880 | 4.480 | 4.600 | 3.731 | 111,848,639 |
| 2022-06-28 | 4.840 | 5.080 | 4.770 | 4.890 | 3.967 | 72,595,732 |
| 2022-06-27 | 4.900 | 4.930 | 4.710 | 4.850 | 3.934 | 70,412,976 |
| 2022-06-24 | 4.830 | 4.920 | 4.750 | 4.860 | 3.942 | 89,910,639 |
| 2022-06-23 | 4.770 | 4.870 | 4.650 | 4.840 | 3.926 | 43,364,438 |
| 2022-06-22 | 4.770 | 4.790 | 4.590 | 4.710 | 3.821 | 43,398,836 |
| 2022-06-21 | 4.780 | 4.970 | 4.590 | 4.700 | 3.812 | 62,481,741 |
| 2022-06-20 | 4.830 | 4.880 | 4.680 | 4.780 | 3.877 | 51,208,448 |
| 2022-06-17 | 4.550 | 4.870 | 4.480 | 4.800 | 3.894 | 110,739,588 |
| 2022-06-16 | 4.720 | 4.820 | 4.420 | 4.550 | 3.691 | 90,321,904 |
| 2022-06-15 | 4.690 | 4.910 | 4.530 | 4.730 | 3.837 | 149,680,244 |
| 2022-06-14 | 4.050 | 4.660 | 4.010 | 4.650 | 3.772 | 294,120,395 |
| 2022-06-13 | 4.010 | 4.140 | 3.900 | 4.090 | 3.318 | 71,623,924 |
| 2022-06-10 | 4.030 | 4.140 | 3.950 | 4.040 | 3.277 | 115,893,812 |
| 2022-06-09 | 3.870 | 4.180 | 3.870 | 4.100 | 3.326 | 108,008,766 |
| 2022-06-08 | 3.980 | 4.030 | 3.850 | 3.900 | 3.164 | 59,755,896 |
| 2022-06-07 | 3.970 | 4.110 | 3.870 | 3.970 | 3.220 | 58,490,886 |
| 2022-06-06 | 4.110 | 4.150 | 3.980 | 4.020 | 3.211 | 64,960,695 |
| 2022-06-02 | 3.970 | 4.140 | 3.970 | 4.110 | 3.283 | 51,922,600 |
| 2022-06-01 | 4.030 | 4.090 | 3.930 | 4.050 | 3.235 | 53,736,147 |
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.