New Zealand markets closed

China Resources Power Holdings Company Limited (0836.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
18.260+0.380 (+2.13%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202417.86018.30017.80018.26018.26017,677,008
27 Mar 202417.82017.98017.62017.88017.88013,256,721
26 Mar 202417.86018.06017.66017.82017.82013,507,723
25 Mar 202417.92018.16017.54017.86017.86015,186,765
22 Mar 202417.80018.14017.50017.94017.94018,254,674
21 Mar 202417.90018.18017.32017.98017.98036,565,638
20 Mar 202418.58018.58017.82017.92017.92035,362,761
19 Mar 202418.92018.92018.60018.64018.6409,050,958
18 Mar 202418.84019.02018.60018.92018.92012,927,102
15 Mar 202418.66019.04018.48018.78018.78021,790,856
14 Mar 202418.74018.94018.60018.90018.90012,135,781
13 Mar 202418.16018.88018.10018.74018.74011,527,838
12 Mar 202418.40018.50018.02018.24018.24014,065,903
11 Mar 202418.30018.70018.08018.34018.34018,595,265
08 Mar 202418.14018.50018.00018.26018.26014,460,429
07 Mar 202418.18018.36018.00018.10018.10019,261,747
06 Mar 202417.76018.38017.66018.18018.18017,613,975
05 Mar 202417.74018.02017.48017.60017.60014,795,737
04 Mar 202417.00017.82017.00017.80017.80015,915,298
01 Mar 202416.86017.24016.68017.08017.0807,074,005
29 Feb 202417.16017.30016.86016.90016.90010,766,038
28 Feb 202416.88017.32016.80017.16017.16010,323,030
27 Feb 202416.96017.06016.70016.88016.88011,592,682
26 Feb 202417.16017.26016.78016.86016.86012,619,323
23 Feb 202417.30017.50017.16017.22017.22012,764,815
22 Feb 202416.78017.34016.62017.34017.34019,686,871
21 Feb 202416.60016.94016.54016.76016.76015,534,699
20 Feb 202416.10016.74015.96016.66016.66019,111,736
19 Feb 202415.64016.14015.64016.00016.00016,217,383
16 Feb 202415.24015.60015.20015.48015.4806,412,927
15 Feb 202415.30015.34015.04015.18015.1803,935,155
14 Feb 202415.70015.70015.24015.26015.2606,406,145
09 Feb 202415.70015.70015.70015.70015.700-
08 Feb 202415.96016.20015.94015.98015.9808,856,591
07 Feb 202415.78016.20015.62016.06016.06011,993,557
06 Feb 202415.48015.88015.30015.88015.88011,224,050
05 Feb 202415.42015.54015.12015.36015.36013,561,346
02 Feb 202415.60015.94015.52015.64015.64012,783,795
01 Feb 202415.84015.94015.60015.66015.66010,219,179
31 Jan 202415.48015.98015.36015.80015.80017,787,026
30 Jan 202415.82015.86015.44015.52015.5208,636,194
29 Jan 202415.96016.10015.70015.82015.82016,838,592
26 Jan 202416.10016.12015.80015.86015.86012,377,251
25 Jan 202416.10016.24015.88016.04016.04016,679,653
24 Jan 202415.22016.10015.22016.04016.04012,324,476
23 Jan 202415.00015.30014.64015.20015.20011,825,856
22 Jan 202415.28015.44014.84014.94014.94011,498,809
19 Jan 202415.54015.56015.12015.28015.28010,570,256
18 Jan 202415.64015.66015.24015.60015.60016,478,489
17 Jan 202416.10016.20015.50015.52015.52015,366,501
16 Jan 202416.12016.38016.04016.22016.2208,883,179
15 Jan 202416.08016.08016.08016.08016.080-
12 Jan 202415.72016.14015.72016.12016.1208,692,065
11 Jan 202415.80016.06015.68015.82015.8205,442,952
10 Jan 202415.72015.86015.52015.80015.8007,595,328
09 Jan 202415.86016.18015.72015.78015.78016,240,681
08 Jan 202415.72015.88015.68015.82015.82012,684,486
05 Jan 202415.86016.00015.74015.82015.82011,316,899
04 Jan 202415.88015.90015.66015.84015.8404,168,855
03 Jan 202415.86015.92015.70015.84015.8405,419,178
02 Jan 202415.66015.92015.62015.84015.8406,931,057
29 Dec 202315.52015.64015.34015.64015.6405,827,289
28 Dec 202315.22015.52015.20015.48015.4807,302,000
27 Dec 202315.20015.42015.12015.26015.2608,210,712
22 Dec 202315.56015.70015.14015.20015.20015,845,734
21 Dec 202315.32015.56015.32015.52015.52010,879,751
20 Dec 202315.18015.62015.18015.40015.40012,060,814
19 Dec 202315.06015.16014.98015.10015.1007,866,662
18 Dec 202315.00015.18014.92015.06015.0605,833,445
15 Dec 202315.16015.36014.94015.06015.06013,979,942
14 Dec 202315.10015.24014.92015.10015.1005,884,356
13 Dec 202314.92015.14014.88015.10015.1005,788,166
12 Dec 202315.16015.16014.96015.04015.0404,730,663
11 Dec 202314.98015.10014.62015.10015.1007,289,145
08 Dec 202315.08015.16014.92014.98014.9803,565,786
07 Dec 202315.06015.14014.80015.02015.0206,155,075
06 Dec 202314.70015.04014.64015.00015.0004,982,812
05 Dec 202314.74014.92014.62014.80014.8007,820,408
04 Dec 202315.00015.06014.70014.76014.7607,499,041
01 Dec 202315.06015.20014.86014.90014.9009,140,200
30 Nov 202314.86015.16014.74015.06015.06011,749,949
29 Nov 202315.00015.02014.66014.82014.82010,785,542
29 Nov 20230.5 Dividend
28 Nov 202315.48015.54015.34015.42014.9207,871,017
27 Nov 202315.44015.44015.18015.44014.9398,423,763
24 Nov 202315.72015.72015.30015.48014.9788,448,070
23 Nov 202315.78015.86015.54015.80015.2886,260,498
22 Nov 202315.88015.88015.68015.76015.2494,662,090
21 Nov 202315.94016.24015.84015.88015.3658,492,378
20 Nov 202315.78016.02015.70015.94015.4238,177,725
17 Nov 202315.98016.00015.72015.78015.2689,502,940
16 Nov 202315.80016.12015.80015.98015.46210,971,458
15 Nov 202315.58016.00015.46015.88015.36513,860,755
14 Nov 202315.38015.58015.26015.52015.01711,045,986
13 Nov 202315.42015.56015.10015.34014.84312,697,475
10 Nov 202314.92015.38014.64015.30014.80418,409,711
09 Nov 202314.68014.88014.58014.80014.3203,880,957
08 Nov 202314.78014.92014.64014.68014.2044,112,544
07 Nov 202314.86014.98014.70014.72014.2435,321,907
06 Nov 202315.14015.30014.80014.90014.41710,637,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...