Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.250	0.250	0.250	0.250	0.250	0
2026-04-28	0.250	0.250	0.249	0.250	0.250	369,000
2026-04-27	0.243	0.260	0.243	0.250	0.250	242,000
2026-04-24	0.260	0.260	0.242	0.243	0.243	68,000
2026-04-23	0.235	0.248	0.235	0.235	0.235	44,000
2026-04-22	0.234	0.236	0.234	0.236	0.236	163,000
2026-04-21	0.239	0.240	0.233	0.234	0.234	221,000
2026-04-20	0.242	0.242	0.220	0.238	0.238	963,000
2026-04-17	0.245	0.250	0.240	0.250	0.250	684,000
2026-04-16	0.250	0.260	0.246	0.249	0.249	838,000
2026-04-15	0.260	0.260	0.247	0.255	0.255	384,000
2026-04-14	0.250	0.255	0.250	0.255	0.255	369,000
2026-04-13	0.255	0.255	0.250	0.255	0.255	186,000
2026-04-10	0.255	0.260	0.255	0.255	0.255	935,000
2026-04-09	0.255	0.255	0.255	0.255	0.255	61,000
2026-04-08	0.265	0.265	0.260	0.265	0.265	94,000
2026-04-02	0.255	0.265	0.250	0.265	0.265	298,000
2026-04-01	0.255	0.265	0.250	0.265	0.265	298,000
2026-03-31	0.265	0.270	0.255	0.255	0.255	531,000
2026-03-30	0.260	0.285	0.255	0.265	0.265	957,000
2026-03-27	0.265	0.265	0.260	0.260	0.260	122,000
2026-03-26	0.275	0.275	0.260	0.260	0.260	80,000
2026-03-25	0.260	0.275	0.255	0.275	0.275	869,000
2026-03-24	0.260	0.260	0.260	0.260	0.260	4,000
2026-03-23	0.270	0.270	0.265	0.265	0.265	416,000
2026-03-20	0.260	0.265	0.260	0.265	0.265	113,000
2026-03-19	0.270	0.275	0.249	0.265	0.265	594,000
2026-03-18	0.270	0.275	0.249	0.265	0.265	594,000
2026-03-17	0.275	0.280	0.275	0.280	0.280	58,000
2026-03-16	0.315	0.315	0.265	0.270	0.270	373,000
2026-03-13	0.270	0.285	0.265	0.285	0.285	256,000
2026-03-12	0.285	0.290	0.285	0.285	0.285	581,000
2026-03-11	0.300	0.300	0.285	0.300	0.300	147,000
2026-03-10	0.290	0.295	0.290	0.295	0.295	204,000
2026-03-09	0.290	0.300	0.290	0.295	0.295	426,000
2026-03-06	0.295	0.300	0.295	0.300	0.300	42,000
2026-03-05	0.295	0.300	0.295	0.300	0.300	42,000
2026-03-04	0.305	0.310	0.290	0.300	0.300	986,000
2026-03-03	0.320	0.320	0.310	0.310	0.310	906,000
2026-03-02	0.320	0.330	0.315	0.330	0.330	387,000
2026-02-27	0.330	0.330	0.315	0.330	0.330	1,772,000
2026-02-26	0.340	0.340	0.300	0.330	0.330	1,051,000
2026-02-25	0.320	0.345	0.310	0.345	0.345	204,000
2026-02-24	0.320	0.320	0.320	0.320	0.320	201,000
2026-02-23	0.320	0.320	0.320	0.320	0.320	60,000
2026-02-20	0.320	0.330	0.310	0.320	0.320	233,000
2026-02-16	0.325	0.325	0.320	0.320	0.320	10,000
2026-02-13	0.330	0.330	0.325	0.325	0.325	310,000
2026-02-12	0.335	0.340	0.320	0.335	0.335	372,000
2026-02-11	0.325	0.325	0.320	0.325	0.325	113,000
2026-02-10	0.330	0.360	0.325	0.325	0.325	436,000
2026-02-09	0.320	0.335	0.320	0.335	0.335	430,000
2026-02-06	0.325	0.325	0.320	0.325	0.325	157,000
2026-02-05	0.320	0.325	0.300	0.325	0.325	621,000
2026-02-04	0.335	0.335	0.335	0.335	0.335	300,000
2026-02-03	0.340	0.350	0.340	0.340	0.340	33,000
2026-02-02	0.320	0.330	0.320	0.330	0.330	474,000
2026-01-30	0.340	0.355	0.330	0.345	0.345	468,000
2026-01-29	0.320	0.330	0.320	0.330	0.330	316,000
2026-01-28	0.320	0.320	0.315	0.320	0.320	341,000

← NewerPage 3 of 21 · 1,233 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.