Xinchen China Power Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.960	1.000	0.950	0.960	0.911	1,999,000
2021-12-01	0.980	1.020	0.970	0.980	0.930	3,101,000
2021-11-30	0.970	1.050	0.960	0.980	0.930	11,679,000
2021-11-29	0.950	0.950	0.910	0.940	0.892	1,392,000
2021-11-26	0.990	0.990	0.930	0.950	0.902	2,202,000
2021-11-25	0.970	1.050	0.940	1.000	0.949	6,951,000
2021-11-24	0.900	0.970	0.870	0.970	0.921	5,552,000
2021-11-23	0.920	0.940	0.880	0.910	0.864	3,433,000
2021-11-22	0.950	0.960	0.920	0.940	0.892	1,045,000
2021-11-19	0.990	1.000	0.910	0.950	0.902	5,786,000
2021-11-18	1.000	1.040	0.970	0.980	0.930	2,622,000
2021-11-17	1.020	1.080	0.980	1.040	0.987	7,061,000
2021-11-16	0.940	1.050	0.940	1.020	0.968	5,725,000
2021-11-15	0.960	0.980	0.940	0.960	0.911	1,521,000
2021-11-12	0.970	0.990	0.960	0.980	0.930	1,319,000
2021-11-11	0.980	1.000	0.970	0.990	0.940	1,458,000
2021-11-10	1.020	1.050	0.970	0.990	0.940	3,233,000
2021-11-09	0.970	1.020	0.950	1.010	0.958	3,063,000
2021-11-08	0.940	1.000	0.930	0.970	0.921	3,879,000
2021-11-05	1.030	1.030	0.940	0.940	0.892	7,956,000
2021-11-04	1.060	1.080	0.980	1.050	0.996	4,348,000
2021-11-03	1.080	1.120	1.020	1.030	0.977	8,561,000
2021-11-02	1.030	1.130	1.030	1.100	1.044	16,359,000
2021-11-01	1.080	1.080	1.030	1.040	0.987	2,093,000
2021-10-29	1.050	1.110	1.040	1.080	1.025	2,620,000
2021-10-28	1.090	1.120	1.040	1.060	1.006	3,252,000
2021-10-27	1.040	1.110	1.010	1.100	1.044	3,465,000
2021-10-26	1.180	1.220	1.040	1.060	1.006	17,096,000
2021-10-25	1.170	1.250	1.150	1.170	1.110	9,225,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.