China Power International Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.410	4.540	4.330	4.380	3.498	101,854,972
2022-02-28	4.260	4.460	4.160	4.410	3.522	129,166,895
2022-02-25	3.950	4.280	3.830	4.260	3.403	173,454,082
2022-02-24	3.690	4.000	3.650	3.800	3.035	105,036,370
2022-02-23	3.800	3.810	3.680	3.760	3.003	54,103,420
2022-02-22	3.760	3.810	3.510	3.800	3.035	133,815,833
2022-02-21	3.850	3.920	3.770	3.850	3.075	44,919,522
2022-02-18	3.900	3.990	3.870	3.900	3.115	34,926,529
2022-02-17	3.750	3.980	3.680	3.970	3.171	94,670,996
2022-02-16	4.000	4.010	3.710	3.780	3.019	92,655,187
2022-02-15	3.880	3.970	3.780	3.940	3.147	49,817,452
2022-02-14	4.090	4.130	3.860	3.890	3.107	78,706,903
2022-02-11	4.330	4.370	4.100	4.130	3.299	54,513,837
2022-02-10	4.250	4.330	4.180	4.330	3.458	57,934,384
2022-02-09	4.080	4.230	4.060	4.200	3.355	80,313,201
2022-02-08	4.080	4.110	3.910	4.080	3.259	48,443,453
2022-02-07	4.030	4.200	4.030	4.080	3.259	55,951,969
2022-02-04	3.910	4.020	3.890	4.000	3.195	31,839,104
2022-01-31	3.790	3.960	3.650	3.850	3.075	38,358,463
2022-01-28	4.000	4.020	3.730	3.920	3.131	38,173,673
2022-01-27	4.080	4.140	3.940	4.040	3.227	47,686,738
2022-01-26	4.160	4.320	4.100	4.150	3.315	64,538,000
2022-01-25	4.290	4.340	4.050	4.130	3.299	69,459,693
2022-01-24	4.460	4.600	4.280	4.300	3.435	63,966,617
2022-01-21	4.590	4.780	4.390	4.500	3.594	75,974,320
2022-01-20	4.530	4.700	4.410	4.590	3.666	108,285,904
2022-01-19	4.370	4.540	4.250	4.510	3.602	138,551,815
2022-01-18	4.120	4.450	4.070	4.330	3.458	94,637,038
2022-01-17	4.310	4.330	4.020	4.120	3.291	114,840,456
2022-01-14	4.290	4.370	4.200	4.310	3.442	71,735,333
2022-01-13	4.310	4.400	4.180	4.330	3.458	89,631,049
2022-01-12	4.290	4.420	4.220	4.330	3.458	77,595,556
2022-01-11	4.210	4.410	4.140	4.220	3.371	90,639,517
2022-01-10	4.250	4.390	4.100	4.210	3.363	110,329,480
2022-01-07	4.600	4.680	4.160	4.280	3.419	163,817,122
2022-01-06	4.650	4.750	4.350	4.560	3.642	187,098,434
2022-01-05	4.860	4.910	4.550	4.750	3.794	154,513,880
2022-01-04	5.450	5.460	4.820	4.920	3.930	150,065,649
2022-01-03	5.250	5.500	5.150	5.450	4.353	49,846,228
2021-12-31	5.330	5.420	5.190	5.250	4.193	32,213,560
2021-12-30	5.280	5.390	5.150	5.280	4.217	29,051,002
2021-12-29	5.430	5.480	5.200	5.260	4.201	27,440,671
2021-12-28	5.670	5.670	5.150	5.390	4.305	180,031,765
2021-12-24	5.450	5.600	5.360	5.600	4.473	84,432,109
2021-12-23	4.990	5.540	4.880	5.420	4.329	168,870,947
2021-12-22	5.090	5.180	4.870	4.940	3.946	108,680,782
2021-12-21	4.810	5.070	4.750	5.060	4.042	95,491,911
2021-12-20	5.000	5.130	4.730	4.840	3.866	94,205,836
2021-12-17	5.100	5.380	4.950	5.030	4.018	199,088,489
2021-12-16	4.940	5.070	4.720	5.060	4.042	120,722,212
2021-12-15	4.860	5.050	4.640	4.960	3.962	149,930,456
2021-12-14	4.790	4.910	4.640	4.840	3.866	191,753,268
2021-12-13	4.810	4.970	4.700	4.820	3.850	178,370,682
2021-12-10	4.880	5.090	4.690	4.740	3.786	201,567,538
2021-12-09	4.570	5.030	4.510	4.970	3.970	250,844,803
2021-12-08	4.120	4.600	4.090	4.590	3.666	239,505,328
2021-12-07	4.120	4.160	4.020	4.120	3.291	121,818,460
2021-12-06	4.160	4.310	4.070	4.100	3.275	162,852,303
2021-12-03	3.850	4.330	3.770	4.130	3.299	438,852,177
2021-12-02	3.800	4.020	3.730	3.810	3.043	1,974,947,811

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.