Canada markets closed

China Resources Power Holdings Company Limited (0836.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.280-0.160 (-0.82%)
At close: 04:08PM HKT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202419.42019.50019.22019.28019.2808,914,045
May 06, 202419.34019.48019.12019.44019.44015,771,479
May 03, 202419.32019.34019.06019.20019.2005,881,989
May 02, 202419.48019.50019.04019.08019.0805,920,615
Apr 30, 202419.34019.86019.34019.50019.50016,386,537
Apr 29, 202419.70019.74019.26019.38019.38015,675,462
Apr 26, 202419.82020.00019.34019.64019.64020,139,013
Apr 25, 202419.68019.96019.56019.82019.82011,267,014
Apr 24, 202419.68020.35019.62019.68019.68018,159,400
Apr 23, 202419.76019.82019.48019.56019.56011,922,205
Apr 22, 202419.80020.25019.64019.76019.76015,518,648
Apr 19, 202419.42019.76019.18019.70019.70016,318,915
Apr 18, 202419.74020.05019.42019.52019.52015,293,200
Apr 17, 202419.08019.70019.08019.68019.68012,575,026
Apr 16, 202419.36019.48019.04019.16019.16016,270,787
Apr 15, 202419.30019.60019.14019.38019.38010,889,247
Apr 12, 202419.44019.78019.32019.32019.32012,387,685
Apr 11, 202419.24019.68019.12019.58019.58017,131,389
Apr 10, 202418.62019.34018.62019.26019.26019,734,227
Apr 09, 202418.76018.84018.44018.62018.6209,780,264
Apr 08, 202418.20018.88018.02018.64018.64019,300,398
Apr 05, 202418.66018.74017.98018.02018.0206,438,345
Apr 03, 202418.42018.82018.28018.74018.74013,573,306
Apr 02, 202418.30019.06018.30018.42018.42018,996,725
Mar 28, 202417.86018.30017.80018.26018.26017,677,008
Mar 27, 202417.82017.98017.62017.88017.88013,256,721
Mar 26, 202417.86018.06017.66017.82017.82013,507,723
Mar 25, 202417.92018.16017.54017.86017.86015,186,765
Mar 22, 202417.80018.14017.50017.94017.94018,254,674
Mar 21, 202417.90018.18017.32017.98017.98036,565,638
Mar 20, 202418.58018.58017.82017.92017.92035,362,761
Mar 19, 202418.92018.92018.60018.64018.6409,050,958
Mar 18, 202418.84019.02018.60018.92018.92012,927,102
Mar 15, 202418.66019.04018.48018.78018.78021,790,856
Mar 14, 202418.74018.94018.60018.90018.90012,135,781
Mar 13, 202418.16018.88018.10018.74018.74011,527,838
Mar 12, 202418.40018.50018.02018.24018.24014,065,903
Mar 11, 202418.30018.70018.08018.34018.34018,595,265
Mar 08, 202418.14018.50018.00018.26018.26014,460,429
Mar 07, 202418.18018.36018.00018.10018.10019,261,747
Mar 06, 202417.76018.38017.66018.18018.18017,613,975
Mar 05, 202417.74018.02017.48017.60017.60014,795,737
Mar 04, 202417.00017.82017.00017.80017.80015,915,298
Mar 01, 202416.86017.24016.68017.08017.0807,074,005
Feb 29, 202417.16017.30016.86016.90016.90010,766,038
Feb 28, 202416.88017.32016.80017.16017.16010,323,030
Feb 27, 202416.96017.06016.70016.88016.88011,592,682
Feb 26, 202417.16017.26016.78016.86016.86012,619,323
Feb 23, 202417.30017.50017.16017.22017.22012,764,815
Feb 22, 202416.78017.34016.62017.34017.34019,686,871
Feb 21, 202416.60016.94016.54016.76016.76015,534,699
Feb 20, 202416.10016.74015.96016.66016.66019,111,736
Feb 19, 202415.64016.14015.64016.00016.00016,217,383
Feb 16, 202415.24015.60015.20015.48015.4806,412,927
Feb 15, 202415.30015.34015.04015.18015.1803,935,155
Feb 14, 202415.70015.70015.24015.26015.2606,406,145
Feb 09, 202415.98015.98015.54015.70015.7001,847,333
Feb 08, 202415.96016.20015.94015.98015.9808,856,591
Feb 07, 202415.78016.20015.62016.06016.06011,993,557
Feb 06, 202415.48015.88015.30015.88015.88011,224,050
Feb 05, 202415.42015.54015.12015.36015.36013,561,346
Feb 02, 202415.60015.94015.52015.64015.64012,783,795
Feb 01, 202415.84015.94015.60015.66015.66010,219,179
Jan 31, 202415.48015.98015.36015.80015.80017,787,026
Jan 30, 202415.82015.86015.44015.52015.5208,636,194
Jan 29, 202415.96016.10015.70015.82015.82016,838,592
Jan 26, 202416.10016.12015.80015.86015.86012,377,251
Jan 25, 202416.10016.24015.88016.04016.04016,679,653
Jan 24, 202415.22016.10015.22016.04016.04012,324,476
Jan 23, 202415.00015.30014.64015.20015.20011,825,856
Jan 22, 202415.28015.44014.84014.94014.94011,498,809
Jan 19, 202415.54015.56015.12015.28015.28010,570,256
Jan 18, 202415.64015.66015.24015.60015.60016,478,489
Jan 17, 202416.10016.20015.50015.52015.52015,366,501
Jan 16, 202416.12016.38016.04016.22016.2208,883,179
Jan 15, 202416.02016.34016.02016.22016.22012,023,237
Jan 12, 202415.72016.14015.72016.12016.1208,692,065
Jan 11, 202415.80016.06015.68015.82015.8205,442,952
Jan 10, 202415.72015.86015.52015.80015.8007,595,328
Jan 09, 202415.86016.18015.72015.78015.78016,240,681
Jan 08, 202415.72015.88015.68015.82015.82012,684,486
Jan 05, 202415.86016.00015.74015.82015.82011,316,899
Jan 04, 202415.88015.90015.66015.84015.8404,168,855
Jan 03, 202415.86015.92015.70015.84015.8405,419,178
Jan 02, 202415.66015.92015.62015.84015.8406,931,057
Dec 29, 202315.52015.64015.34015.64015.6405,827,289
Dec 28, 202315.22015.52015.20015.48015.4807,302,000
Dec 27, 202315.20015.42015.12015.26015.2608,210,712
Dec 22, 202315.56015.70015.14015.20015.20015,845,734
Dec 21, 202315.32015.56015.32015.52015.52010,879,751
Dec 20, 202315.18015.62015.18015.40015.40012,060,814
Dec 19, 202315.06015.16014.98015.10015.1007,866,662
Dec 18, 202315.00015.18014.92015.06015.0605,833,445
Dec 15, 202315.16015.36014.94015.06015.06013,979,942
Dec 14, 202315.10015.24014.92015.10015.1005,884,356
Dec 13, 202314.92015.14014.88015.10015.1005,788,166
Dec 12, 202315.16015.16014.96015.04015.0404,730,663
Dec 11, 202314.98015.10014.62015.10015.1007,289,145
Dec 08, 202315.08015.16014.92014.98014.9803,565,786
Dec 07, 202315.06015.14014.80015.02015.0206,155,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...