China Resources Power Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.100	16.400	16.000	16.060	13.038	9,875,012
2023-08-17	16.140	16.220	15.880	16.080	13.054	6,646,200
2023-08-16	16.400	16.400	16.140	16.220	13.168	9,952,902
2023-08-15	16.380	16.760	16.240	16.400	13.314	6,860,183
2023-08-14	16.340	16.580	16.120	16.440	13.346	8,284,158
2023-08-11	16.700	16.720	16.420	16.500	13.395	8,219,542
2023-08-10	16.680	16.780	16.380	16.640	13.509	5,666,700
2023-08-09	16.560	16.600	16.320	16.600	13.476	5,820,602
2023-08-08	16.700	16.780	16.460	16.560	13.444	5,582,150
2023-08-07	16.580	16.880	16.360	16.700	13.557	8,432,008
2023-08-04	16.840	16.920	16.600	16.640	13.509	8,001,022
2023-08-03	16.780	16.980	16.640	16.680	13.541	5,991,819
2023-08-02	17.120	17.240	16.720	16.780	13.622	8,116,041
2023-08-01	16.900	17.300	16.800	17.100	13.882	13,711,605
2023-07-31	16.600	16.960	16.580	16.860	13.687	14,539,796
2023-07-28	16.560	16.720	16.520	16.580	13.460	25,692,187
2023-07-27	16.980	17.080	16.500	16.580	13.460	21,172,527
2023-07-26	16.900	17.100	16.820	16.980	13.785	8,836,645
2023-07-25	17.480	17.500	16.640	16.780	13.622	30,203,392
2023-07-24	17.000	17.380	16.860	17.220	13.980	6,613,494
2023-07-21	17.020	17.220	16.980	17.000	13.801	4,273,203
2023-07-20	17.480	17.500	16.900	17.020	13.817	13,925,727
2023-07-19	17.740	17.740	17.200	17.380	14.110	14,672,993
2023-07-18	18.260	18.300	17.660	17.840	14.483	10,146,548
2023-07-14	17.960	18.280	17.800	18.260	14.824	5,467,482
2023-07-13	18.120	18.340	17.880	17.960	14.580	7,676,040
2023-07-12	18.100	18.400	18.040	18.100	14.694	12,317,061
2023-07-11	17.900	18.040	17.700	18.040	14.645	9,277,105
2023-07-10	17.680	18.000	17.640	17.820	14.467	7,410,341
2023-07-07	17.460	17.620	17.320	17.400	14.126	4,607,277
2023-07-06	17.780	17.920	17.500	17.580	14.272	6,628,200
2023-07-05	17.740	17.880	17.600	17.780	14.434	4,232,007
2023-07-04	17.700	17.880	17.520	17.740	14.402	5,206,000
2023-07-03	17.740	17.920	17.620	17.680	14.353	7,930,725
2023-06-30	17.580	17.800	17.460	17.700	14.369	8,238,535
2023-06-29	17.420	17.640	17.340	17.460	14.174	7,346,037
2023-06-28	17.020	17.480	17.020	17.340	14.077	5,947,312
2023-06-27	17.340	17.440	17.060	17.080	13.866	6,031,612
2023-06-26	16.480	17.540	16.460	17.280	14.028	18,595,255
2023-06-23	17.220	17.220	16.260	16.320	13.249	10,605,873
2023-06-21	17.080	17.300	16.960	17.140	13.915	8,385,770
2023-06-20	17.380	17.400	17.080	17.280	14.028	7,994,140
2023-06-19	17.160	17.380	16.880	17.360	14.093	9,114,940
2023-06-16	17.000	17.220	16.900	17.020	13.817	15,118,242
2023-06-15	17.220	17.360	16.820	17.020	13.817	16,326,508
2023-06-14	17.260	17.400	17.000	17.200	13.963	12,350,994
2023-06-13	17.580	17.600	17.360	17.400	14.126	4,914,987
2023-06-12	18.100	18.460	17.640	17.800	14.145	14,676,605
2023-06-09	17.680	18.100	17.520	18.040	14.336	8,775,854
2023-06-08	17.300	17.640	17.220	17.580	13.970	6,797,255
2023-06-07	17.700	17.700	17.220	17.340	13.780	13,526,164
2023-06-06	18.100	18.140	17.360	17.540	13.939	22,087,508
2023-06-05	18.340	18.460	18.020	18.080	14.368	19,137,137
2023-06-02	18.160	18.460	18.000	18.340	14.574	46,540,260
2023-06-01	18.200	18.340	17.500	18.000	14.304	16,673,726
2023-05-31	18.400	18.420	17.900	18.080	14.368	21,109,157
2023-05-30	18.480	18.640	18.160	18.420	14.638	20,964,000
2023-05-29	18.000	18.700	17.940	18.420	14.638	29,499,739
2023-05-25	17.940	18.160	17.520	17.600	13.986	17,566,862
2023-05-24	17.980	18.100	17.760	17.960	14.272	8,123,742

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3210 HKD
2026-06-10	0.7710 HKD
2025-09-10	0.3560 HKD
2025-06-11	0.6910 HKD
2024-09-10	0.4550 HKD
2024-06-07	0.5870 HKD
2023-11-29	0.5000 HKD
2023-09-05	0.3280 HKD
2023-06-13	0.3760 HKD
2022-09-02	0.2100 HKD
2022-06-09	0.0450 HKD
2021-09-02	0.2500 HKD
2021-06-16	0.4060 HKD
2020-10-08	0.2250 HKD
2020-06-17	0.3480 HKD
2019-10-04	0.2000 HKD
2019-07-03	0.2030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.