Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.300	0.300	0.300	0.300	0.285	1,000
2023-05-22	0.280	0.280	0.270	0.280	0.266	8,000
2023-05-19	0.265	0.280	0.265	0.280	0.266	41,000
2023-05-18	0.280	0.280	0.265	0.270	0.256	99,000
2023-05-17	0.285	0.305	0.280	0.295	0.280	109,000
2023-05-16	0.285	0.285	0.265	0.280	0.266	64,000
2023-05-15	0.285	0.285	0.270	0.270	0.256	8,000
2023-05-12	0.280	0.290	0.280	0.285	0.271	208,000
2023-05-11	0.280	0.290	0.265	0.285	0.271	3,818,000
2023-05-10	0.280	0.280	0.280	0.280	0.266	0
2023-05-09	0.270	0.295	0.265	0.280	0.266	844,000
2023-05-08	0.270	0.270	0.270	0.270	0.256	5,000
2023-05-05	0.290	0.290	0.265	0.265	0.252	8,000
2023-05-04	0.270	0.270	0.255	0.260	0.247	939,000
2023-05-03	0.270	0.270	0.260	0.270	0.256	235,000
2023-05-02	0.280	0.280	0.280	0.280	0.266	0
2023-04-28	0.280	0.280	0.280	0.280	0.266	0
2023-04-27	0.280	0.280	0.280	0.280	0.266	0
2023-04-26	0.290	0.290	0.280	0.280	0.266	379,000
2023-04-25	0.340	0.340	0.285	0.290	0.275	461,000
2023-04-24	0.270	0.300	0.270	0.300	0.285	51,000
2023-04-21	0.310	0.310	0.290	0.290	0.275	255,000
2023-04-20	0.305	0.315	0.300	0.315	0.299	9,000
2023-04-19	0.325	0.325	0.325	0.325	0.308	0
2023-04-18	0.325	0.325	0.325	0.325	0.308	0
2023-04-17	0.295	0.325	0.295	0.325	0.308	491,000
2023-04-14	0.300	0.310	0.285	0.295	0.280	311,000
2023-04-13	0.295	0.295	0.280	0.290	0.275	286,000
2023-04-12	0.290	0.315	0.290	0.295	0.280	92,000
2023-04-11	0.290	0.290	0.290	0.290	0.275	80,000
2023-04-06	0.290	0.290	0.290	0.290	0.275	7,000
2023-04-04	0.300	0.310	0.295	0.295	0.280	509,000
2023-04-03	0.310	0.310	0.300	0.300	0.285	23,000
2023-03-31	0.315	0.315	0.310	0.310	0.294	194,000
2023-03-30	0.320	0.320	0.310	0.315	0.299	142,000
2023-03-29	0.335	0.335	0.300	0.305	0.289	554,000
2023-03-28	0.335	0.335	0.325	0.325	0.308	31,000
2023-03-27	0.315	0.315	0.310	0.310	0.294	101,000
2023-03-24	0.310	0.315	0.295	0.315	0.299	24,000
2023-03-23	0.345	0.345	0.305	0.320	0.304	131,000
2023-03-22	0.325	0.350	0.325	0.350	0.332	5,000
2023-03-21	0.305	0.325	0.285	0.325	0.308	123,000
2023-03-20	0.320	0.320	0.305	0.305	0.289	37,000
2023-03-17	0.330	0.360	0.305	0.330	0.313	69,000
2023-03-16	0.315	0.325	0.305	0.325	0.308	248,000
2023-03-15	0.315	0.330	0.310	0.330	0.313	188,000
2023-03-14	0.315	0.315	0.315	0.315	0.299	89,000
2023-03-13	0.330	0.330	0.315	0.320	0.304	144,000
2023-03-10	0.320	0.335	0.315	0.320	0.304	243,000
2023-03-09	0.320	0.355	0.315	0.340	0.323	44,000
2023-03-08	0.340	0.340	0.340	0.340	0.323	0
2023-03-07	0.345	0.355	0.325	0.355	0.337	216,000
2023-03-06	0.360	0.360	0.300	0.345	0.327	671,000
2023-03-03	0.360	0.360	0.360	0.360	0.342	125,000
2023-03-02	0.375	0.375	0.350	0.365	0.346	63,000
2023-03-01	0.380	0.415	0.365	0.375	0.356	330,000
2023-02-28	0.350	0.350	0.350	0.350	0.332	40,000
2023-02-27	0.360	0.360	0.345	0.350	0.332	153,000
2023-02-24	0.360	0.360	0.360	0.360	0.342	95,000
2023-02-23	0.370	0.370	0.370	0.370	0.351	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.0097 HKD

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