China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.890	2.940	2.880	2.930	2.625	27,074,720
2025-02-05	2.890	2.920	2.880	2.900	2.598	18,635,950
2025-02-04	2.890	2.910	2.850	2.880	2.580	16,051,818
2025-02-03	2.890	2.910	2.840	2.880	2.580	15,533,763
2025-01-28	2.950	2.980	2.890	2.900	2.598	3,000,573
2025-01-27	2.900	2.970	2.900	2.950	2.643	17,810,728
2025-01-24	2.870	2.910	2.850	2.890	2.589	18,367,250
2025-01-23	2.830	2.880	2.830	2.870	2.571	14,278,495
2025-01-22	2.860	2.880	2.820	2.830	2.535	24,099,649
2025-01-21	2.890	2.900	2.840	2.860	2.562	28,053,000
2025-01-20	2.890	2.910	2.870	2.890	2.589	17,821,028
2025-01-17	2.890	2.910	2.860	2.880	2.580	11,906,334
2025-01-16	2.920	2.940	2.880	2.890	2.589	13,297,173
2025-01-15	2.870	2.920	2.870	2.900	2.598	19,320,897
2025-01-14	2.870	2.910	2.850	2.870	2.571	35,016,358
2025-01-13	2.880	2.880	2.810	2.850	2.553	27,064,415
2025-01-10	2.930	2.950	2.870	2.880	2.580	25,034,508
2025-01-09	2.930	2.980	2.920	2.930	2.625	9,163,713
2025-01-08	2.960	2.960	2.870	2.930	2.625	35,356,270
2025-01-07	2.990	2.990	2.910	2.950	2.643	39,341,474
2025-01-06	2.980	3.020	2.960	2.990	2.679	23,278,642
2025-01-03	3.040	3.040	2.970	2.980	2.670	23,591,887
2025-01-02	3.170	3.180	3.010	3.010	2.697	27,361,332
2024-12-31	3.100	3.200	3.080	3.170	2.840	28,848,012
2024-12-30	3.050	3.110	3.040	3.100	2.777	42,560,593
2024-12-27	3.060	3.060	2.980	3.050	2.732	30,540,681
2024-12-24	3.060	3.060	3.030	3.060	2.741	14,525,617
2024-12-23	3.040	3.070	3.020	3.050	2.732	28,388,000
2024-12-20	3.090	3.090	2.980	3.020	2.705	62,619,016
2024-12-19	3.120	3.120	3.050	3.070	2.750	28,163,871
2024-12-18	3.080	3.150	3.060	3.120	2.795	30,309,692
2024-12-17	3.110	3.120	3.050	3.060	2.741	35,182,918
2024-12-16	3.110	3.130	3.080	3.110	2.786	26,145,525
2024-12-13	3.120	3.130	3.070	3.110	2.786	33,790,740
2024-12-12	3.160	3.170	3.120	3.120	2.795	20,041,000
2024-12-11	3.130	3.180	3.100	3.140	2.813	19,465,142
2024-12-10	3.210	3.210	3.100	3.110	2.786	34,138,151
2024-12-09	3.100	3.170	3.090	3.160	2.831	26,921,067
2024-12-06	3.080	3.120	3.050	3.090	2.768	43,693,789
2024-12-05	3.040	3.090	3.030	3.060	2.741	40,797,557
2024-12-04	3.020	3.050	2.990	3.030	2.714	20,639,562
2024-12-03	2.970	3.020	2.940	3.010	2.697	53,314,205
2024-12-02	2.960	2.990	2.940	2.970	2.661	18,336,514
2024-11-29	2.980	2.980	2.930	2.960	2.652	22,326,966
2024-11-28	3.010	3.020	2.950	2.970	2.661	23,851,100
2024-11-27	2.980	3.020	2.950	3.000	2.688	43,047,335
2024-11-26	2.990	3.060	2.970	2.980	2.670	16,370,668
2024-11-25	3.000	3.030	2.940	2.970	2.661	41,196,012
2024-11-22	3.060	3.080	2.980	3.000	2.688	45,939,191
2024-11-21	3.090	3.100	3.030	3.070	2.750	27,590,625
2024-11-20	3.110	3.120	3.070	3.090	2.768	16,820,225
2024-11-19	3.160	3.180	3.080	3.110	2.786	22,615,000
2024-11-18	3.130	3.230	3.120	3.150	2.822	24,872,390
2024-11-15	3.080	3.150	3.070	3.100	2.777	26,393,001
2024-11-14	3.100	3.160	3.040	3.070	2.750	32,557,000
2024-11-13	3.140	3.160	3.100	3.120	2.795	31,397,000
2024-11-12	3.240	3.250	3.090	3.140	2.813	52,002,210
2024-11-11	3.290	3.290	3.200	3.240	2.903	45,250,096
2024-11-08	3.310	3.340	3.270	3.290	2.947	35,015,620
2024-11-07	3.270	3.310	3.250	3.300	2.956	32,908,800

← NewerPage 8 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.