Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.305	0.315	0.295	0.315	0.299	420,000
2022-11-21	0.325	0.325	0.295	0.315	0.299	799,000
2022-11-18	0.325	0.350	0.320	0.325	0.308	216,000
2022-11-17	0.315	0.330	0.315	0.320	0.304	151,000
2022-11-16	0.345	0.360	0.335	0.335	0.318	522,000
2022-11-15	0.330	0.355	0.330	0.345	0.327	737,000
2022-11-14	0.320	0.340	0.320	0.330	0.313	335,000
2022-11-11	0.315	0.320	0.315	0.315	0.299	228,000
2022-11-10	0.315	0.315	0.300	0.305	0.289	139,000
2022-11-09	0.325	0.330	0.315	0.325	0.308	146,000
2022-11-08	0.350	0.350	0.330	0.340	0.323	197,000
2022-11-07	0.315	0.350	0.315	0.340	0.323	801,000
2022-11-04	0.280	0.335	0.280	0.315	0.299	1,641,000
2022-11-03	0.280	0.280	0.275	0.275	0.261	32,000
2022-11-02	0.280	0.285	0.280	0.285	0.271	12,000
2022-11-01	0.270	0.295	0.265	0.280	0.266	1,447,000
2022-10-31	0.275	0.275	0.270	0.275	0.261	146,000
2022-10-28	0.280	0.285	0.275	0.275	0.261	201,000
2022-10-27	0.305	0.305	0.290	0.295	0.280	244,000
2022-10-26	0.295	0.310	0.295	0.305	0.289	298,000
2022-10-25	0.270	0.295	0.270	0.295	0.280	302,000
2022-10-24	0.305	0.305	0.270	0.280	0.266	490,000
2022-10-21	0.320	0.325	0.300	0.305	0.289	485,000
2022-10-20	0.320	0.320	0.310	0.315	0.299	352,000
2022-10-19	0.325	0.330	0.320	0.330	0.313	496,000
2022-10-18	0.345	0.345	0.345	0.345	0.327	0
2022-10-17	0.345	0.350	0.320	0.345	0.327	450,000
2022-10-14	0.345	0.355	0.335	0.350	0.332	856,000
2022-10-13	0.345	0.345	0.330	0.340	0.323	290,000
2022-10-12	0.320	0.345	0.310	0.340	0.323	268,000
2022-10-11	0.320	0.325	0.320	0.320	0.304	205,000
2022-10-10	0.320	0.325	0.310	0.320	0.304	470,000
2022-10-07	0.340	0.340	0.325	0.325	0.308	949,000
2022-10-06	0.355	0.355	0.345	0.350	0.332	463,000
2022-10-05	0.355	0.360	0.350	0.355	0.337	142,000
2022-10-03	0.350	0.360	0.350	0.355	0.337	574,000
2022-09-30	0.380	0.380	0.360	0.370	0.351	357,000
2022-09-29	0.390	0.390	0.380	0.380	0.361	306,000
2022-09-28	0.400	0.400	0.380	0.395	0.375	188,000
2022-09-27	0.405	0.405	0.400	0.400	0.380	132,000
2022-09-26	0.410	0.410	0.395	0.405	0.384	441,000
2022-09-23	0.400	0.420	0.390	0.410	0.389	239,000
2022-09-22	0.405	0.425	0.405	0.425	0.403	46,000
2022-09-21	0.430	0.435	0.420	0.435	0.413	206,000
2022-09-20	0.420	0.460	0.415	0.445	0.422	589,000
2022-09-19	0.435	0.440	0.420	0.420	0.399	366,000
2022-09-16	0.435	0.435	0.420	0.435	0.413	176,000
2022-09-15	0.450	0.450	0.420	0.440	0.418	195,000
2022-09-14	0.440	0.450	0.420	0.450	0.427	2,436,000
2022-09-13	0.455	0.455	0.440	0.440	0.418	46,000
2022-09-09	0.440	0.455	0.435	0.455	0.432	258,000
2022-09-08	0.445	0.445	0.440	0.440	0.418	92,000
2022-09-07	0.455	0.460	0.440	0.460	0.437	547,000
2022-09-06	0.460	0.460	0.440	0.455	0.432	217,000
2022-09-05	0.450	0.465	0.440	0.465	0.441	303,000
2022-09-02	0.485	0.500	0.460	0.470	0.446	105,000
2022-09-01	0.470	0.480	0.460	0.480	0.456	2,307,000
2022-08-31	0.485	0.485	0.475	0.475	0.451	145,000
2022-08-30	0.480	0.495	0.480	0.495	0.470	149,000
2022-08-29	0.495	0.495	0.480	0.495	0.470	245,000

← NewerPage 17 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.