Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.475	0.540	0.465	0.530	0.503	2,800,000
2022-05-31	0.455	0.495	0.450	0.490	0.465	1,219,000
2022-05-30	0.465	0.470	0.455	0.455	0.432	974,000
2022-05-27	0.510	0.510	0.465	0.475	0.451	2,290,000
2022-05-26	0.550	0.550	0.495	0.500	0.475	5,178,000
2022-05-25	0.540	0.550	0.500	0.510	0.484	3,502,000
2022-05-24	0.530	0.620	0.520	0.540	0.512	8,693,000
2022-05-23	0.530	0.530	0.500	0.510	0.484	1,578,000
2022-05-20	0.560	0.570	0.495	0.530	0.503	11,052,000
2022-05-19	0.445	0.570	0.415	0.550	0.522	15,694,000
2022-05-18	0.640	0.650	0.450	0.455	0.432	15,683,000
2022-05-17	0.335	0.610	0.335	0.600	0.569	22,145,000
2022-05-16	0.335	0.335	0.320	0.320	0.304	731,000
2022-05-13	0.345	0.345	0.300	0.335	0.318	1,249,000
2022-05-12	0.365	0.365	0.345	0.345	0.327	630,000
2022-05-11	0.370	0.390	0.365	0.365	0.346	333,000
2022-05-10	0.380	0.380	0.340	0.370	0.351	785,000
2022-05-06	0.395	0.395	0.385	0.385	0.365	605,000
2022-05-05	0.390	0.400	0.390	0.395	0.375	170,000
2022-05-04	0.400	0.400	0.380	0.390	0.370	245,000
2022-05-03	0.415	0.415	0.400	0.405	0.384	80,000
2022-04-29	0.420	0.450	0.395	0.415	0.394	911,000
2022-04-28	0.390	0.425	0.385	0.405	0.384	1,010,000
2022-04-27	0.405	0.405	0.395	0.395	0.375	566,000
2022-04-26	0.410	0.415	0.380	0.380	0.361	151,000
2022-04-25	0.400	0.420	0.375	0.395	0.375	285,000
2022-04-22	0.395	0.435	0.380	0.410	0.389	1,418,000
2022-04-21	0.405	0.415	0.395	0.400	0.380	1,679,000
2022-04-20	0.440	0.440	0.420	0.435	0.413	493,000
2022-04-19	0.475	0.475	0.435	0.435	0.413	1,791,000
2022-04-14	0.455	0.455	0.455	0.455	0.432	140,000
2022-04-13	0.480	0.480	0.450	0.455	0.432	189,000
2022-04-12	0.460	0.465	0.445	0.460	0.437	1,045,000
2022-04-11	0.480	0.480	0.450	0.460	0.437	1,157,000
2022-04-08	0.475	0.495	0.475	0.480	0.456	345,000
2022-04-07	0.480	0.500	0.470	0.470	0.446	466,000
2022-04-06	0.470	0.490	0.470	0.470	0.446	128,000
2022-04-04	0.470	0.470	0.465	0.470	0.446	187,000
2022-04-01	0.460	0.480	0.460	0.470	0.446	388,000
2022-03-31	0.460	0.475	0.450	0.460	0.437	253,000
2022-03-30	0.460	0.475	0.450	0.470	0.446	415,000
2022-03-29	0.485	0.485	0.450	0.460	0.437	2,881,000
2022-03-28	0.480	0.490	0.480	0.490	0.465	136,000
2022-03-25	0.510	0.530	0.480	0.495	0.470	952,000
2022-03-24	0.530	0.540	0.510	0.510	0.484	617,000
2022-03-23	0.500	0.550	0.500	0.540	0.512	1,137,000
2022-03-22	0.520	0.520	0.485	0.500	0.475	4,042,000
2022-03-21	0.550	0.560	0.540	0.540	0.512	429,000
2022-03-18	0.540	0.560	0.530	0.550	0.522	121,000
2022-03-17	0.520	0.580	0.510	0.540	0.512	967,000
2022-03-16	0.510	0.510	0.460	0.500	0.475	1,488,000
2022-03-15	0.475	0.500	0.455	0.465	0.441	1,952,000
2022-03-14	0.540	0.540	0.495	0.495	0.470	1,893,000
2022-03-11	0.570	0.580	0.560	0.570	0.541	810,000
2022-03-10	0.570	0.600	0.570	0.600	0.569	573,000
2022-03-09	0.560	0.570	0.540	0.560	0.531	631,000
2022-03-08	0.580	0.600	0.560	0.560	0.531	967,000
2022-03-07	0.550	0.610	0.540	0.600	0.569	821,000
2022-03-04	0.650	0.650	0.560	0.580	0.550	3,014,000
2022-03-03	0.650	0.670	0.650	0.650	0.617	369,000

← NewerPage 19 of 21 · 1,234 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.