Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.495	0.500	0.490	0.500	0.475	285,000
2022-08-25	0.485	0.495	0.475	0.495	0.470	478,000
2022-08-24	0.500	0.500	0.485	0.495	0.470	1,259,000
2022-08-23	0.520	0.580	0.500	0.510	0.484	2,238,000
2022-08-22	0.510	0.520	0.510	0.520	0.494	384,000
2022-08-19	0.510	0.530	0.500	0.530	0.503	568,000
2022-08-18	0.520	0.520	0.500	0.510	0.484	460,000
2022-08-17	0.530	0.540	0.500	0.520	0.494	1,721,000
2022-08-16	0.560	0.580	0.530	0.540	0.512	703,000
2022-08-15	0.560	0.580	0.550	0.560	0.531	813,000
2022-08-12	0.530	0.610	0.530	0.580	0.550	5,284,000
2022-08-11	0.500	0.540	0.500	0.520	0.494	2,328,000
2022-08-10	0.500	0.500	0.490	0.495	0.470	676,000
2022-08-09	0.500	0.500	0.500	0.500	0.475	235,000
2022-08-08	0.510	0.510	0.510	0.510	0.484	0
2022-08-05	0.510	0.510	0.500	0.510	0.484	222,000
2022-08-04	0.530	0.530	0.510	0.510	0.484	489,333
2022-08-03	0.520	0.550	0.500	0.520	0.494	1,639,000
2022-08-02	0.500	0.520	0.490	0.520	0.494	1,320,000
2022-08-01	0.500	0.530	0.485	0.530	0.503	1,885,000
2022-07-29	0.520	0.520	0.495	0.500	0.475	636,000
2022-07-28	0.540	0.540	0.500	0.520	0.494	1,752,000
2022-07-27	0.560	0.570	0.530	0.540	0.512	1,124,000
2022-07-26	0.560	0.590	0.560	0.560	0.531	878,000
2022-07-25	0.590	0.590	0.570	0.580	0.550	1,584,000
2022-07-22	0.610	0.620	0.590	0.590	0.560	980,000
2022-07-21	0.600	0.630	0.590	0.590	0.560	3,926,000
2022-07-20	0.570	0.620	0.570	0.600	0.569	1,941,000
2022-07-19	0.600	0.600	0.570	0.580	0.550	1,468,000
2022-07-18	0.570	0.620	0.570	0.590	0.560	1,711,000
2022-07-15	0.610	0.630	0.560	0.570	0.541	2,606,000
2022-07-14	0.610	0.630	0.590	0.610	0.579	1,768,000
2022-07-13	0.630	0.630	0.580	0.610	0.579	2,139,000
2022-07-12	0.630	0.640	0.620	0.620	0.588	685,000
2022-07-11	0.640	0.640	0.620	0.640	0.607	1,124,667
2022-07-08	0.680	0.700	0.640	0.640	0.607	2,287,000
2022-07-07	0.620	0.690	0.620	0.670	0.636	4,303,000
2022-07-06	0.670	0.680	0.620	0.630	0.598	2,279,000
2022-07-05	0.680	0.680	0.640	0.660	0.626	987,000
2022-07-04	0.640	0.680	0.620	0.670	0.636	3,999,000
2022-06-30	0.700	0.720	0.630	0.640	0.607	9,398,000
2022-06-29	0.760	0.780	0.680	0.700	0.664	7,281,000
2022-06-28	0.750	0.840	0.750	0.760	0.721	10,021,000
2022-06-27	0.790	0.870	0.750	0.770	0.731	9,444,000
2022-06-24	0.880	0.920	0.740	0.790	0.750	20,319,000
2022-06-23	0.680	0.960	0.660	0.870	0.826	43,890,000
2022-06-22	0.810	0.820	0.660	0.680	0.645	17,473,000
2022-06-21	0.720	0.800	0.700	0.770	0.731	6,166,000
2022-06-20	0.700	0.810	0.690	0.720	0.683	5,809,000
2022-06-17	0.580	0.700	0.580	0.700	0.664	9,093,000
2022-06-16	0.680	0.690	0.580	0.580	0.550	6,762,000
2022-06-15	0.590	0.680	0.580	0.670	0.636	7,718,000
2022-06-14	0.600	0.600	0.560	0.580	0.550	2,922,000
2022-06-13	0.520	0.640	0.520	0.600	0.569	10,559,000
2022-06-10	0.480	0.560	0.480	0.540	0.512	9,612,000
2022-06-09	0.500	0.500	0.480	0.490	0.465	1,074,000
2022-06-08	0.500	0.510	0.495	0.500	0.475	2,056,000
2022-06-07	0.510	0.510	0.500	0.500	0.475	926,000
2022-06-06	0.500	0.530	0.500	0.510	0.484	1,946,000
2022-06-02	0.530	0.530	0.495	0.495	0.470	2,923,000

← NewerPage 18 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.