China Power International Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.660 | 3.990 | 3.650 | 3.990 | 3.187 | 131,402,371 |
| 2022-05-30 | 3.660 | 3.680 | 3.530 | 3.620 | 2.891 | 81,130,691 |
| 2022-05-27 | 3.810 | 3.810 | 3.570 | 3.620 | 2.891 | 75,574,832 |
| 2022-05-26 | 3.900 | 3.930 | 3.720 | 3.770 | 3.011 | 36,253,310 |
| 2022-05-25 | 3.960 | 3.990 | 3.800 | 3.890 | 3.107 | 46,538,519 |
| 2022-05-24 | 3.950 | 4.120 | 3.880 | 3.910 | 3.123 | 57,879,071 |
| 2022-05-23 | 4.030 | 4.090 | 3.940 | 3.990 | 3.187 | 32,550,535 |
| 2022-05-20 | 4.050 | 4.120 | 3.990 | 4.010 | 3.203 | 35,240,449 |
| 2022-05-19 | 3.900 | 4.060 | 3.880 | 3.980 | 3.179 | 53,452,626 |
| 2022-05-18 | 3.810 | 4.030 | 3.750 | 3.990 | 3.187 | 63,454,430 |
| 2022-05-17 | 3.820 | 3.860 | 3.750 | 3.800 | 3.035 | 33,136,333 |
| 2022-05-16 | 3.890 | 3.910 | 3.810 | 3.820 | 3.051 | 12,593,452 |
| 2022-05-13 | 3.770 | 3.910 | 3.750 | 3.870 | 3.091 | 47,537,289 |
| 2022-05-12 | 3.760 | 3.900 | 3.680 | 3.740 | 2.987 | 46,535,322 |
| 2022-05-11 | 3.560 | 3.820 | 3.500 | 3.730 | 2.979 | 53,542,031 |
| 2022-05-10 | 3.360 | 3.590 | 3.330 | 3.560 | 2.843 | 47,657,316 |
| 2022-05-06 | 3.730 | 3.740 | 3.470 | 3.490 | 2.788 | 46,592,918 |
| 2022-05-05 | 3.890 | 3.950 | 3.770 | 3.810 | 3.043 | 28,210,461 |
| 2022-05-04 | 3.850 | 3.890 | 3.810 | 3.850 | 3.075 | 5,203,290 |
| 2022-05-03 | 3.860 | 3.920 | 3.750 | 3.880 | 3.099 | 14,768,943 |
| 2022-04-29 | 3.900 | 3.920 | 3.780 | 3.860 | 3.083 | 21,249,196 |
| 2022-04-28 | 3.770 | 3.890 | 3.740 | 3.880 | 3.099 | 20,866,599 |
| 2022-04-27 | 3.610 | 3.840 | 3.610 | 3.770 | 3.011 | 41,711,000 |
| 2022-04-26 | 3.700 | 3.790 | 3.610 | 3.680 | 2.939 | 25,548,774 |
| 2022-04-25 | 3.760 | 3.850 | 3.610 | 3.690 | 2.947 | 37,338,364 |
| 2022-04-22 | 3.630 | 3.850 | 3.570 | 3.830 | 3.059 | 50,153,738 |
| 2022-04-21 | 3.970 | 3.970 | 3.640 | 3.670 | 2.931 | 55,739,476 |
| 2022-04-20 | 4.050 | 4.070 | 3.930 | 3.940 | 3.147 | 18,762,246 |
| 2022-04-19 | 3.930 | 4.090 | 3.900 | 4.000 | 3.195 | 42,907,860 |
| 2022-04-14 | 3.950 | 3.990 | 3.860 | 3.890 | 3.107 | 30,802,678 |
| 2022-04-13 | 3.940 | 3.950 | 3.860 | 3.930 | 3.139 | 26,205,796 |
| 2022-04-12 | 3.880 | 3.960 | 3.830 | 3.900 | 3.115 | 37,671,279 |
| 2022-04-11 | 4.100 | 4.100 | 3.880 | 3.890 | 3.107 | 46,715,604 |
| 2022-04-08 | 4.100 | 4.160 | 4.000 | 4.140 | 3.307 | 27,913,533 |
| 2022-04-07 | 4.230 | 4.300 | 4.070 | 4.080 | 3.259 | 45,824,741 |
| 2022-04-06 | 4.160 | 4.320 | 4.090 | 4.250 | 3.395 | 47,952,618 |
| 2022-04-04 | 4.110 | 4.240 | 4.110 | 4.180 | 3.339 | 13,487,155 |
| 2022-04-01 | 4.090 | 4.200 | 4.060 | 4.170 | 3.331 | 15,199,495 |
| 2022-03-31 | 4.260 | 4.260 | 4.050 | 4.170 | 3.331 | 39,325,373 |
| 2022-03-30 | 4.030 | 4.280 | 3.980 | 4.260 | 3.403 | 71,266,861 |
| 2022-03-29 | 4.010 | 4.120 | 3.950 | 3.980 | 3.179 | 32,334,794 |
| 2022-03-28 | 3.930 | 4.100 | 3.900 | 4.040 | 3.227 | 58,971,814 |
| 2022-03-25 | 3.990 | 4.050 | 3.800 | 3.850 | 3.075 | 49,800,150 |
| 2022-03-24 | 4.090 | 4.100 | 4.010 | 4.030 | 3.219 | 27,973,847 |
| 2022-03-23 | 4.200 | 4.200 | 4.020 | 4.020 | 3.211 | 41,231,502 |
| 2022-03-22 | 4.000 | 4.240 | 3.980 | 4.160 | 3.323 | 67,254,633 |
| 2022-03-21 | 4.150 | 4.240 | 3.930 | 3.980 | 3.179 | 69,404,952 |
| 2022-03-18 | 3.890 | 4.200 | 3.780 | 4.080 | 3.259 | 182,549,909 |
| 2022-03-17 | 3.970 | 4.040 | 3.730 | 3.940 | 3.147 | 128,174,000 |
| 2022-03-16 | 3.580 | 3.810 | 3.480 | 3.760 | 3.003 | 150,247,381 |
| 2022-03-15 | 3.650 | 3.750 | 3.310 | 3.400 | 2.716 | 246,781,099 |
| 2022-03-14 | 4.320 | 4.350 | 3.750 | 3.800 | 3.035 | 182,559,788 |
| 2022-03-11 | 4.610 | 4.660 | 4.220 | 4.390 | 3.506 | 177,664,276 |
| 2022-03-10 | 4.520 | 4.780 | 4.360 | 4.720 | 3.770 | 156,158,498 |
| 2022-03-09 | 4.320 | 4.580 | 4.220 | 4.390 | 3.506 | 154,244,800 |
| 2022-03-08 | 4.400 | 4.580 | 4.120 | 4.250 | 3.395 | 138,235,373 |
| 2022-03-07 | 4.400 | 4.530 | 4.330 | 4.350 | 3.474 | 65,351,550 |
| 2022-03-04 | 4.420 | 4.530 | 4.310 | 4.440 | 3.546 | 56,439,728 |
| 2022-03-03 | 4.370 | 4.540 | 4.310 | 4.450 | 3.554 | 81,544,884 |
| 2022-03-02 | 4.300 | 4.460 | 4.280 | 4.310 | 3.442 | 47,754,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1911 HKD |
| 2025-06-09 | 0.1754 HKD |
| 2024-09-30 | 0.0547 HKD |
| 2024-06-11 | 0.1455 HKD |
| 2023-06-12 | 0.1256 HKD |
| 2022-06-07 | 0.0616 HKD |
| 2021-06-07 | 0.1556 HKD |
| 2020-06-15 | 0.1426 HKD |
| 2019-06-11 | 0.1292 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.