Xinchen China Power Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.325	0.325	0.320	0.325	0.325	415,000
2026-01-26	0.325	0.325	0.320	0.325	0.325	160,000
2026-01-23	0.320	0.345	0.320	0.345	0.345	531,000
2026-01-22	0.325	0.335	0.300	0.335	0.335	1,074,000
2026-01-21	0.345	0.345	0.335	0.335	0.335	845,000
2026-01-20	0.340	0.340	0.340	0.340	0.340	134,000
2026-01-19	0.355	0.355	0.340	0.345	0.345	469,000
2026-01-16	0.340	0.360	0.340	0.355	0.355	504,000
2026-01-15	0.340	0.345	0.340	0.345	0.345	119,000
2026-01-14	0.340	0.345	0.330	0.345	0.345	1,932,000
2026-01-13	0.345	0.350	0.345	0.345	0.345	550,000
2026-01-12	0.350	0.350	0.325	0.350	0.350	742,000
2026-01-09	0.355	0.355	0.350	0.355	0.355	147,000
2026-01-08	0.365	0.365	0.350	0.355	0.355	648,000
2026-01-07	0.360	0.365	0.345	0.355	0.355	738,000
2026-01-06	0.330	0.395	0.320	0.355	0.355	2,832,000
2026-01-05	0.320	0.330	0.315	0.330	0.330	69,000
2026-01-02	0.320	0.330	0.320	0.330	0.330	98,000
2025-12-31	0.320	0.320	0.320	0.320	0.320	229,000
2025-12-30	0.315	0.320	0.315	0.320	0.320	229,000
2025-12-29	0.315	0.320	0.315	0.320	0.320	626,000
2025-12-24	0.305	0.315	0.305	0.315	0.315	10,282
2025-12-23	0.310	0.310	0.305	0.305	0.305	265,000
2025-12-22	0.320	0.320	0.295	0.310	0.310	407,000
2025-12-19	0.320	0.320	0.320	0.320	0.320	145,000
2025-12-18	0.340	0.340	0.315	0.330	0.330	240,000
2025-12-17	0.335	0.345	0.330	0.335	0.335	458,000
2025-12-16	0.325	0.335	0.310	0.335	0.335	229,000
2025-12-15	0.325	0.325	0.325	0.325	0.325	629,000
2025-12-12	0.315	0.315	0.310	0.315	0.315	189,000
2025-12-11	0.320	0.320	0.320	0.320	0.320	0
2025-12-10	0.315	0.325	0.310	0.325	0.325	284,000
2025-12-09	0.325	0.325	0.315	0.325	0.325	817,000
2025-12-08	0.335	0.340	0.330	0.340	0.340	436,000
2025-12-05	0.345	0.345	0.325	0.340	0.340	444,000
2025-12-04	0.340	0.340	0.330	0.335	0.335	482,000
2025-12-03	0.345	0.350	0.340	0.340	0.340	323,000
2025-12-02	0.360	0.360	0.335	0.340	0.340	1,103,000
2025-12-01	0.330	0.360	0.330	0.355	0.355	1,823,000
2025-11-28	0.320	0.355	0.320	0.340	0.340	3,395,000
2025-11-27	0.300	0.310	0.300	0.305	0.305	95,000
2025-11-26	0.315	0.315	0.300	0.300	0.300	31,000
2025-11-25	0.300	0.300	0.300	0.300	0.300	193,000
2025-11-24	0.295	0.300	0.290	0.300	0.300	143,000
2025-11-21	0.305	0.305	0.295	0.295	0.295	861,000
2025-11-20	0.310	0.310	0.310	0.310	0.310	33,000
2025-11-19	0.315	0.315	0.300	0.310	0.310	649,000
2025-11-18	0.320	0.325	0.310	0.320	0.320	1,130,000
2025-11-17	0.325	0.330	0.320	0.330	0.330	748,000
2025-11-14	0.335	0.335	0.325	0.335	0.335	614,000
2025-11-13	0.320	0.340	0.320	0.340	0.340	120,000
2025-11-12	0.325	0.340	0.325	0.335	0.335	330,000
2025-11-11	0.330	0.335	0.320	0.330	0.330	464,000
2025-11-10	0.320	0.330	0.320	0.325	0.325	92,000
2025-11-07	0.330	0.335	0.325	0.335	0.335	279,000
2025-11-06	0.340	0.340	0.330	0.335	0.335	652,000
2025-11-05	0.335	0.350	0.330	0.330	0.330	737,000
2025-11-04	0.360	0.365	0.340	0.345	0.345	1,052,000
2025-11-03	0.315	0.360	0.315	0.350	0.350	2,870,000
2025-10-31	0.320	0.335	0.320	0.320	0.320	459,000

← NewerPage 4 of 5 · 246 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.