China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	3.100	3.100	3.050	3.070	2.750	28,322,997
2025-05-06	3.060	3.100	3.050	3.080	2.759	27,173,451
2025-05-02	3.060	3.070	3.040	3.050	2.732	12,841,000
2025-04-30	3.020	3.050	2.990	3.050	2.732	43,121,387
2025-04-29	3.060	3.060	3.000	3.010	2.697	33,823,449
2025-04-28	3.030	3.080	3.020	3.050	2.732	34,733,333
2025-04-25	2.980	3.030	2.970	3.020	2.705	41,230,327
2025-04-24	2.970	2.990	2.950	2.970	2.661	26,757,473
2025-04-23	2.990	3.000	2.960	2.970	2.661	18,434,346
2025-04-22	2.950	3.000	2.940	2.970	2.661	25,447,065
2025-04-17	2.990	3.020	2.950	2.970	2.661	29,221,665
2025-04-16	2.950	2.960	2.890	2.920	2.616	13,290,503
2025-04-15	2.920	2.950	2.900	2.950	2.643	22,433,000
2025-04-14	2.900	2.920	2.880	2.910	2.607	26,895,000
2025-04-11	2.860	2.880	2.840	2.880	2.580	17,206,122
2025-04-10	2.860	2.900	2.840	2.860	2.562	31,925,306
2025-04-09	2.810	2.830	2.730	2.830	2.535	34,875,509
2025-04-08	2.800	2.840	2.780	2.810	2.517	38,482,815
2025-04-07	2.940	2.940	2.740	2.770	2.482	98,471,258
2025-04-03	3.020	3.060	2.990	3.030	2.714	34,917,955
2025-04-02	2.990	3.040	2.970	3.040	2.723	24,951,000
2025-04-01	2.950	2.990	2.940	2.990	2.679	21,037,000
2025-03-31	2.950	2.970	2.930	2.930	2.625	23,511,819
2025-03-28	2.970	2.980	2.940	2.950	2.643	21,700,705
2025-03-27	2.960	2.970	2.940	2.970	2.661	19,881,170
2025-03-26	2.990	2.990	2.960	2.970	2.661	21,884,160
2025-03-25	3.000	3.010	2.970	2.980	2.670	19,716,600
2025-03-24	2.990	3.010	2.980	3.000	2.688	24,008,240
2025-03-21	3.020	3.040	2.970	2.990	2.679	51,687,435
2025-03-20	3.060	3.110	3.030	3.040	2.723	32,526,000
2025-03-19	3.030	3.070	3.020	3.060	2.741	28,577,264
2025-03-18	3.060	3.070	3.020	3.030	2.714	28,136,970
2025-03-17	2.990	3.080	2.990	3.050	2.732	58,958,832
2025-03-14	2.990	3.010	2.960	2.980	2.670	23,059,907
2025-03-13	2.970	2.990	2.950	2.990	2.679	15,554,000
2025-03-12	2.930	2.980	2.930	2.970	2.661	18,535,000
2025-03-11	2.920	2.940	2.900	2.940	2.634	25,200,370
2025-03-10	2.950	2.950	2.910	2.940	2.634	20,835,800
2025-03-07	2.940	2.980	2.910	2.950	2.643	44,245,761
2025-03-06	3.030	3.040	2.910	2.940	2.634	85,666,001
2025-03-05	3.000	3.040	3.000	3.020	2.705	26,856,166
2025-03-04	3.010	3.020	2.980	3.010	2.697	18,052,907
2025-03-03	3.000	3.060	3.000	3.020	2.705	24,209,153
2025-02-28	3.010	3.040	2.980	3.000	2.688	48,653,733
2025-02-27	3.020	3.020	2.980	3.010	2.697	42,637,000
2025-02-26	2.970	3.030	2.950	3.020	2.705	37,781,540
2025-02-25	2.980	3.000	2.960	2.970	2.661	29,172,046
2025-02-24	2.980	3.040	2.970	3.010	2.697	37,961,265
2025-02-21	3.010	3.010	2.940	2.970	2.661	51,962,343
2025-02-20	2.980	3.080	2.970	3.000	2.688	44,427,710
2025-02-19	3.010	3.010	2.960	2.980	2.670	32,625,020
2025-02-18	3.010	3.070	2.980	3.030	2.714	41,503,113
2025-02-17	2.940	3.030	2.940	2.980	2.670	50,708,137
2025-02-14	2.890	2.940	2.890	2.940	2.634	32,746,446
2025-02-13	2.890	2.920	2.840	2.880	2.580	41,713,066
2025-02-12	2.890	2.900	2.860	2.880	2.580	35,387,349
2025-02-11	2.930	2.930	2.890	2.890	2.589	19,132,466
2025-02-10	2.930	2.970	2.920	2.920	2.616	23,189,244
2025-02-07	2.930	2.930	2.900	2.920	2.616	22,318,036
2025-02-06	2.890	2.940	2.880	2.930	2.625	27,074,720

← NewerPage 7 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.