China Power International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.340 | 3.340 | 3.250 | 3.280 | 2.938 | 38,058,000 |
| 2024-11-05 | 3.290 | 3.330 | 3.270 | 3.330 | 2.983 | 36,123,918 |
| 2024-11-04 | 3.340 | 3.350 | 3.270 | 3.300 | 2.956 | 26,325,874 |
| 2024-11-01 | 3.360 | 3.380 | 3.280 | 3.320 | 2.974 | 25,627,797 |
| 2024-10-31 | 3.340 | 3.390 | 3.320 | 3.340 | 2.992 | 25,975,537 |
| 2024-10-30 | 3.390 | 3.400 | 3.270 | 3.320 | 2.974 | 66,302,195 |
| 2024-10-29 | 3.520 | 3.520 | 3.360 | 3.390 | 3.037 | 50,000,333 |
| 2024-10-28 | 3.550 | 3.550 | 3.490 | 3.520 | 3.153 | 24,656,000 |
| 2024-10-25 | 3.610 | 3.640 | 3.500 | 3.550 | 3.180 | 40,696,064 |
| 2024-10-24 | 3.680 | 3.680 | 3.560 | 3.610 | 3.234 | 18,484,824 |
| 2024-10-23 | 3.670 | 3.710 | 3.620 | 3.650 | 3.270 | 27,571,378 |
| 2024-10-22 | 3.590 | 3.730 | 3.590 | 3.670 | 3.288 | 43,846,432 |
| 2024-10-21 | 3.700 | 3.710 | 3.600 | 3.620 | 3.243 | 35,014,099 |
| 2024-10-18 | 3.620 | 3.690 | 3.610 | 3.660 | 3.279 | 21,207,594 |
| 2024-10-17 | 3.670 | 3.720 | 3.580 | 3.620 | 3.243 | 19,907,186 |
| 2024-10-16 | 3.600 | 3.660 | 3.580 | 3.620 | 3.243 | 16,303,181 |
| 2024-10-15 | 3.750 | 3.750 | 3.600 | 3.610 | 3.234 | 30,250,372 |
| 2024-10-14 | 3.680 | 3.750 | 3.600 | 3.690 | 3.306 | 56,782,599 |
| 2024-10-10 | 3.520 | 3.770 | 3.500 | 3.690 | 3.306 | 88,719,784 |
| 2024-10-09 | 3.650 | 3.670 | 3.400 | 3.470 | 3.109 | 59,884,136 |
| 2024-10-08 | 3.980 | 4.000 | 3.600 | 3.610 | 3.234 | 79,216,151 |
| 2024-10-07 | 3.780 | 3.920 | 3.780 | 3.870 | 3.467 | 34,845,889 |
| 2024-10-04 | 3.610 | 3.730 | 3.540 | 3.710 | 3.324 | 34,464,429 |
| 2024-10-03 | 3.700 | 3.720 | 3.530 | 3.650 | 3.270 | 27,260,956 |
| 2024-10-02 | 3.790 | 3.810 | 3.580 | 3.680 | 3.297 | 69,657,305 |
| 2024-09-30 | 3.670 | 3.820 | 3.640 | 3.710 | 3.324 | 111,417,300 |
| 2024-09-27 | 3.680 | 3.690 | 3.570 | 3.660 | 3.230 | 35,825,466 |
| 2024-09-26 | 3.610 | 3.640 | 3.560 | 3.640 | 3.212 | 31,319,031 |
| 2024-09-25 | 3.590 | 3.690 | 3.580 | 3.580 | 3.159 | 26,713,933 |
| 2024-09-24 | 3.500 | 3.590 | 3.450 | 3.570 | 3.150 | 31,113,000 |
| 2024-09-23 | 3.410 | 3.500 | 3.350 | 3.470 | 3.062 | 29,484,200 |
| 2024-09-20 | 3.410 | 3.420 | 3.360 | 3.410 | 3.009 | 18,846,873 |
| 2024-09-19 | 3.370 | 3.420 | 3.320 | 3.400 | 3.000 | 15,531,677 |
| 2024-09-17 | 3.350 | 3.380 | 3.350 | 3.370 | 2.974 | 5,598,672 |
| 2024-09-16 | 3.320 | 3.360 | 3.300 | 3.350 | 2.956 | 3,891,999 |
| 2024-09-13 | 3.300 | 3.370 | 3.300 | 3.320 | 2.930 | 13,001,000 |
| 2024-09-12 | 3.280 | 3.300 | 3.230 | 3.300 | 2.912 | 14,887,586 |
| 2024-09-11 | 3.370 | 3.370 | 3.220 | 3.280 | 2.895 | 26,899,880 |
| 2024-09-10 | 3.370 | 3.390 | 3.290 | 3.370 | 2.974 | 16,284,333 |
| 2024-09-09 | 3.400 | 3.410 | 3.300 | 3.370 | 2.974 | 33,078,433 |
| 2024-09-05 | 3.450 | 3.460 | 3.400 | 3.450 | 3.045 | 12,906,397 |
| 2024-09-04 | 3.440 | 3.460 | 3.400 | 3.460 | 3.053 | 11,554,000 |
| 2024-09-03 | 3.550 | 3.570 | 3.410 | 3.470 | 3.062 | 25,392,761 |
| 2024-09-02 | 3.560 | 3.580 | 3.500 | 3.550 | 3.133 | 26,826,566 |
| 2024-08-30 | 3.570 | 3.610 | 3.530 | 3.570 | 3.150 | 57,584,259 |
| 2024-08-29 | 3.640 | 3.650 | 3.480 | 3.570 | 3.150 | 46,503,040 |
| 2024-08-28 | 3.620 | 3.680 | 3.590 | 3.640 | 3.212 | 25,535,625 |
| 2024-08-27 | 3.580 | 3.670 | 3.560 | 3.640 | 3.212 | 27,046,589 |
| 2024-08-26 | 3.600 | 3.610 | 3.510 | 3.590 | 3.168 | 25,036,000 |
| 2024-08-23 | 3.530 | 3.650 | 3.520 | 3.580 | 3.159 | 45,919,792 |
| 2024-08-22 | 3.450 | 3.510 | 3.360 | 3.480 | 3.071 | 18,416,333 |
| 2024-08-21 | 3.480 | 3.520 | 3.400 | 3.450 | 3.045 | 22,178,033 |
| 2024-08-20 | 3.560 | 3.560 | 3.440 | 3.530 | 3.115 | 16,899,324 |
| 2024-08-19 | 3.570 | 3.590 | 3.520 | 3.560 | 3.142 | 17,422,946 |
| 2024-08-16 | 3.590 | 3.610 | 3.550 | 3.570 | 3.150 | 21,196,000 |
| 2024-08-15 | 3.600 | 3.640 | 3.560 | 3.570 | 3.150 | 23,133,110 |
| 2024-08-14 | 3.630 | 3.640 | 3.560 | 3.630 | 3.203 | 12,232,092 |
| 2024-08-13 | 3.590 | 3.650 | 3.560 | 3.640 | 3.212 | 13,382,135 |
| 2024-08-12 | 3.610 | 3.670 | 3.590 | 3.610 | 3.186 | 8,897,006 |
| 2024-08-09 | 3.650 | 3.650 | 3.600 | 3.610 | 3.186 | 11,010,000 |
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.