Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.360	0.370	0.350	0.370	0.351	225,000
2023-02-21	0.355	0.370	0.355	0.360	0.342	92,000
2023-02-20	0.360	0.375	0.355	0.375	0.356	91,000
2023-02-17	0.385	0.385	0.365	0.365	0.346	1,282,000
2023-02-16	0.385	0.390	0.380	0.390	0.370	192,000
2023-02-15	0.380	0.380	0.370	0.375	0.356	388,000
2023-02-14	0.405	0.410	0.380	0.385	0.365	363,000
2023-02-13	0.385	0.385	0.385	0.385	0.365	0
2023-02-10	0.395	0.395	0.380	0.385	0.365	139,000
2023-02-09	0.395	0.405	0.390	0.395	0.375	199,000
2023-02-08	0.390	0.405	0.380	0.405	0.384	169,000
2023-02-07	0.400	0.400	0.385	0.400	0.380	44,000
2023-02-06	0.405	0.405	0.360	0.400	0.380	682,000
2023-02-03	0.410	0.425	0.405	0.405	0.384	182,000
2023-02-02	0.445	0.445	0.415	0.425	0.403	1,517,000
2023-02-01	0.385	0.445	0.375	0.430	0.408	2,306,000
2023-01-31	0.385	0.385	0.380	0.385	0.365	57,000
2023-01-30	0.400	0.410	0.385	0.385	0.365	539,000
2023-01-27	0.400	0.400	0.390	0.400	0.380	422,000
2023-01-26	0.410	0.410	0.390	0.400	0.380	347,000
2023-01-20	0.390	0.405	0.385	0.405	0.384	1,576,000
2023-01-19	0.400	0.400	0.380	0.395	0.375	249,000
2023-01-18	0.400	0.400	0.390	0.390	0.370	77,000
2023-01-17	0.390	0.390	0.360	0.390	0.370	680,000
2023-01-16	0.390	0.400	0.390	0.390	0.370	57,000
2023-01-13	0.395	0.395	0.385	0.390	0.370	158,000
2023-01-12	0.405	0.405	0.395	0.395	0.375	141,000
2023-01-11	0.410	0.410	0.395	0.400	0.380	399,000
2023-01-10	0.390	0.430	0.390	0.410	0.389	912,000
2023-01-09	0.390	0.400	0.380	0.395	0.375	85,000
2023-01-06	0.395	0.400	0.385	0.390	0.370	302,000
2023-01-05	0.405	0.410	0.385	0.405	0.384	1,299,000
2023-01-04	0.390	0.400	0.390	0.400	0.380	70,000
2023-01-03	0.395	0.395	0.370	0.385	0.365	187,000
2022-12-30	0.385	0.385	0.385	0.385	0.365	12,000
2022-12-29	0.375	0.390	0.375	0.380	0.361	64,000
2022-12-28	0.370	0.430	0.370	0.390	0.370	115,000
2022-12-23	0.385	0.385	0.385	0.385	0.365	0
2022-12-22	0.380	0.380	0.370	0.380	0.361	73,000
2022-12-21	0.390	0.390	0.380	0.380	0.361	51,000
2022-12-20	0.400	0.400	0.390	0.390	0.370	271,000
2022-12-19	0.410	0.420	0.400	0.400	0.380	274,000
2022-12-16	0.405	0.410	0.400	0.405	0.384	128,000
2022-12-15	0.405	0.420	0.400	0.410	0.389	147,000
2022-12-14	0.420	0.420	0.410	0.410	0.389	61,000
2022-12-13	0.425	0.425	0.405	0.415	0.394	368,000
2022-12-12	0.435	0.435	0.425	0.425	0.403	127,000
2022-12-09	0.410	0.440	0.405	0.435	0.413	776,000
2022-12-08	0.415	0.415	0.405	0.410	0.389	126,000
2022-12-07	0.410	0.425	0.405	0.415	0.394	403,000
2022-12-06	0.420	0.430	0.420	0.420	0.399	137,000
2022-12-05	0.410	0.435	0.405	0.435	0.413	735,000
2022-12-02	0.410	0.410	0.400	0.410	0.389	177,000
2022-12-01	0.445	0.450	0.385	0.420	0.399	2,727,000
2022-11-30	0.330	0.430	0.330	0.410	0.389	3,504,000
2022-11-29	0.300	0.325	0.300	0.325	0.308	283,000
2022-11-28	0.305	0.315	0.295	0.300	0.285	183,000
2022-11-25	0.305	0.315	0.300	0.315	0.299	197,000
2022-11-24	0.305	0.305	0.300	0.305	0.289	28,000
2022-11-23	0.315	0.315	0.295	0.300	0.285	84,000

← NewerPage 16 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.