Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.660	0.680	0.660	0.660	0.626	74,000
2022-03-01	0.680	0.680	0.650	0.660	0.626	578,000
2022-02-28	0.650	0.670	0.650	0.660	0.626	678,000
2022-02-25	0.660	0.700	0.660	0.680	0.645	1,176,000
2022-02-24	0.680	0.690	0.630	0.650	0.617	942,000
2022-02-23	0.690	0.720	0.690	0.690	0.655	681,000
2022-02-22	0.710	0.710	0.670	0.680	0.645	1,093,000
2022-02-21	0.710	0.720	0.700	0.710	0.674	296,000
2022-02-18	0.720	0.740	0.710	0.730	0.693	203,000
2022-02-17	0.730	0.740	0.720	0.730	0.693	186,000
2022-02-16	0.710	0.740	0.710	0.720	0.683	622,000
2022-02-15	0.700	0.720	0.700	0.700	0.664	840,000
2022-02-14	0.710	0.720	0.690	0.690	0.655	497,000
2022-02-11	0.730	0.730	0.710	0.710	0.674	599,000
2022-02-10	0.710	0.740	0.710	0.730	0.693	514,000
2022-02-09	0.720	0.750	0.720	0.730	0.693	541,000
2022-02-08	0.740	0.740	0.710	0.720	0.683	406,000
2022-02-07	0.710	0.740	0.700	0.730	0.693	412,000
2022-02-04	0.710	0.710	0.690	0.710	0.674	720,000
2022-01-31	0.680	0.700	0.680	0.700	0.664	203,000
2022-01-28	0.730	0.740	0.660	0.690	0.655	1,864,000
2022-01-27	0.750	0.750	0.710	0.720	0.683	1,149,000
2022-01-26	0.780	0.790	0.750	0.760	0.721	643,000
2022-01-25	0.800	0.800	0.760	0.780	0.740	1,080,000
2022-01-24	0.790	0.830	0.770	0.800	0.759	1,334,000
2022-01-21	0.800	0.800	0.780	0.790	0.750	717,000
2022-01-20	0.790	0.800	0.770	0.800	0.759	849,500
2022-01-19	0.810	0.840	0.790	0.790	0.750	1,656,000
2022-01-18	0.740	0.860	0.740	0.810	0.769	6,202,000
2022-01-17	0.710	0.750	0.710	0.740	0.702	1,665,000
2022-01-14	0.700	0.720	0.690	0.700	0.664	1,634,000
2022-01-13	0.710	0.740	0.690	0.690	0.655	1,224,000
2022-01-12	0.690	0.720	0.690	0.720	0.683	609,000
2022-01-11	0.700	0.720	0.690	0.690	0.655	610,000
2022-01-10	0.730	0.730	0.700	0.710	0.674	1,590,000
2022-01-07	0.710	0.730	0.690	0.730	0.693	1,240,000
2022-01-06	0.700	0.730	0.670	0.710	0.674	3,208,000
2022-01-05	0.740	0.740	0.680	0.690	0.655	2,506,000
2022-01-04	0.760	0.760	0.720	0.760	0.721	1,793,000
2022-01-03	0.730	0.760	0.720	0.760	0.721	972,000
2021-12-31	0.710	0.730	0.710	0.730	0.693	499,000
2021-12-30	0.660	0.720	0.660	0.710	0.674	1,291,000
2021-12-29	0.650	0.660	0.620	0.660	0.626	1,766,000
2021-12-28	0.730	0.730	0.660	0.660	0.626	1,169,000
2021-12-24	0.760	0.760	0.700	0.720	0.683	1,067,000
2021-12-23	0.720	0.760	0.720	0.740	0.702	553,000
2021-12-22	0.760	0.760	0.700	0.730	0.693	2,050,000
2021-12-21	0.690	0.760	0.630	0.740	0.702	4,091,000
2021-12-20	0.800	0.800	0.690	0.700	0.664	4,394,000
2021-12-17	0.880	0.880	0.810	0.820	0.778	1,823,000
2021-12-16	0.880	0.890	0.850	0.890	0.845	1,355,000
2021-12-15	0.880	0.900	0.870	0.880	0.835	898,000
2021-12-14	0.910	0.910	0.880	0.890	0.845	1,456,000
2021-12-13	0.940	0.960	0.910	0.910	0.864	1,123,000
2021-12-10	0.950	0.970	0.930	0.940	0.892	1,221,000
2021-12-09	0.910	0.980	0.910	0.950	0.902	4,112,000
2021-12-08	0.910	0.930	0.890	0.920	0.873	1,146,500
2021-12-07	0.890	0.910	0.880	0.900	0.854	2,090,000
2021-12-06	0.900	0.920	0.870	0.870	0.826	4,690,000
2021-12-03	0.960	0.960	0.900	0.920	0.873	4,212,000

← NewerPage 20 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.