HKSE - Delayed Quote HKD

China Resources Power Holdings Company Limited (0836.HK)

19.680 +0.120 (+0.61%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 19.680 20.350 19.620 19.680 19.680 18,159,400
Apr 23, 2024 19.760 19.820 19.480 19.560 19.560 11,922,205
Apr 22, 2024 19.800 20.250 19.640 19.760 19.760 15,518,648
Apr 19, 2024 19.420 19.760 19.180 19.700 19.700 16,318,915
Apr 18, 2024 19.740 20.050 19.420 19.520 19.520 15,293,200
Apr 17, 2024 19.080 19.700 19.080 19.680 19.680 12,575,026
Apr 16, 2024 19.360 19.480 19.040 19.160 19.160 16,270,787
Apr 15, 2024 19.300 19.600 19.140 19.380 19.380 10,889,247
Apr 12, 2024 19.440 19.780 19.320 19.320 19.320 12,387,685
Apr 11, 2024 19.240 19.680 19.120 19.580 19.580 17,131,389
Apr 10, 2024 18.620 19.340 18.620 19.260 19.260 19,734,227
Apr 9, 2024 18.760 18.840 18.440 18.620 18.620 9,780,264
Apr 8, 2024 18.200 18.880 18.020 18.640 18.640 19,300,398
Apr 5, 2024 18.660 18.740 17.980 18.020 18.020 6,438,345
Apr 3, 2024 18.420 18.820 18.280 18.740 18.740 13,573,306
Apr 2, 2024 18.300 19.060 18.300 18.420 18.420 18,996,725
Mar 28, 2024 17.860 18.300 17.800 18.260 18.260 17,677,008
Mar 27, 2024 17.820 17.980 17.620 17.880 17.880 13,256,721
Mar 26, 2024 17.860 18.060 17.660 17.820 17.820 13,507,723
Mar 25, 2024 17.920 18.160 17.540 17.860 17.860 15,186,765
Mar 22, 2024 17.800 18.140 17.500 17.940 17.940 18,254,674
Mar 21, 2024 17.900 18.180 17.320 17.980 17.980 36,565,638
Mar 20, 2024 18.580 18.580 17.820 17.920 17.920 35,362,761
Mar 19, 2024 18.920 18.920 18.600 18.640 18.640 9,050,958
Mar 18, 2024 18.840 19.020 18.600 18.920 18.920 12,927,102
Mar 15, 2024 18.660 19.040 18.480 18.780 18.780 21,790,856
Mar 14, 2024 18.740 18.940 18.600 18.900 18.900 12,135,781
Mar 13, 2024 18.160 18.880 18.100 18.740 18.740 11,527,838
Mar 12, 2024 18.400 18.500 18.020 18.240 18.240 14,065,903
Mar 11, 2024 18.300 18.700 18.080 18.340 18.340 18,595,265
Mar 8, 2024 18.140 18.500 18.000 18.260 18.260 14,460,429
Mar 7, 2024 18.180 18.360 18.000 18.100 18.100 19,261,747
Mar 6, 2024 17.760 18.380 17.660 18.180 18.180 17,613,975
Mar 5, 2024 17.740 18.020 17.480 17.600 17.600 14,795,737
Mar 4, 2024 17.000 17.820 17.000 17.800 17.800 15,915,298
Mar 1, 2024 16.860 17.240 16.680 17.080 17.080 7,074,005
Feb 29, 2024 17.160 17.300 16.860 16.900 16.900 10,766,038
Feb 28, 2024 16.880 17.320 16.800 17.160 17.160 10,323,030
Feb 27, 2024 16.960 17.060 16.700 16.880 16.880 11,592,682
Feb 26, 2024 17.160 17.260 16.780 16.860 16.860 12,619,323
Feb 23, 2024 17.300 17.500 17.160 17.220 17.220 12,764,815
Feb 22, 2024 16.780 17.340 16.620 17.340 17.340 19,686,871
Feb 21, 2024 16.600 16.940 16.540 16.760 16.760 15,534,699
Feb 20, 2024 16.100 16.740 15.960 16.660 16.660 19,111,736
Feb 19, 2024 15.640 16.140 15.640 16.000 16.000 16,217,383
Feb 16, 2024 15.240 15.600 15.200 15.480 15.480 6,412,927
Feb 15, 2024 15.300 15.340 15.040 15.180 15.180 3,935,155
Feb 14, 2024 15.700 15.700 15.240 15.260 15.260 6,406,145
Feb 9, 2024 15.700 15.700 15.700 15.700 15.700 -
Feb 8, 2024 15.960 16.200 15.940 15.980 15.980 8,856,591
Feb 7, 2024 15.780 16.200 15.620 16.060 16.060 11,993,557
Feb 6, 2024 15.480 15.880 15.300 15.880 15.880 11,224,050
Feb 5, 2024 15.420 15.540 15.120 15.360 15.360 13,561,346
Feb 2, 2024 15.600 15.940 15.520 15.640 15.640 12,783,795
Feb 1, 2024 15.840 15.940 15.600 15.660 15.660 10,219,179
Jan 31, 2024 15.480 15.980 15.360 15.800 15.800 17,787,026
Jan 30, 2024 15.820 15.860 15.440 15.520 15.520 8,636,194
Jan 29, 2024 15.960 16.100 15.700 15.820 15.820 16,838,592
Jan 26, 2024 16.100 16.120 15.800 15.860 15.860 12,377,251
Jan 25, 2024 16.100 16.240 15.880 16.040 16.040 16,679,653
Jan 24, 2024 15.220 16.100 15.220 16.040 16.040 12,324,476
Jan 23, 2024 15.000 15.300 14.640 15.200 15.200 11,825,856
Jan 22, 2024 15.280 15.440 14.840 14.940 14.940 11,498,809
Jan 19, 2024 15.540 15.560 15.120 15.280 15.280 10,570,256
Jan 18, 2024 15.640 15.660 15.240 15.600 15.600 16,478,489
Jan 17, 2024 16.100 16.200 15.500 15.520 15.520 15,366,501
Jan 16, 2024 16.120 16.380 16.040 16.220 16.220 8,883,179
Jan 15, 2024 16.080 16.080 16.080 16.080 16.080 -
Jan 12, 2024 15.720 16.140 15.720 16.120 16.120 8,692,065
Jan 11, 2024 15.800 16.060 15.680 15.820 15.820 5,442,952
Jan 10, 2024 15.720 15.860 15.520 15.800 15.800 7,595,328
Jan 9, 2024 15.860 16.180 15.720 15.780 15.780 16,240,681
Jan 8, 2024 15.720 15.880 15.680 15.820 15.820 12,684,486
Jan 5, 2024 15.860 16.000 15.740 15.820 15.820 11,316,899
Jan 4, 2024 15.880 15.900 15.660 15.840 15.840 4,168,855
Jan 3, 2024 15.860 15.920 15.700 15.840 15.840 5,419,178
Jan 2, 2024 15.660 15.920 15.620 15.840 15.840 6,931,057
Dec 29, 2023 15.520 15.640 15.340 15.640 15.640 5,827,289
Dec 28, 2023 15.220 15.520 15.200 15.480 15.480 7,302,000
Dec 27, 2023 15.200 15.420 15.120 15.260 15.260 8,210,712
Dec 22, 2023 15.560 15.700 15.140 15.200 15.200 15,845,734
Dec 21, 2023 15.320 15.560 15.320 15.520 15.520 10,879,751
Dec 20, 2023 15.180 15.620 15.180 15.400 15.400 12,060,814
Dec 19, 2023 15.060 15.160 14.980 15.100 15.100 7,866,662
Dec 18, 2023 15.000 15.180 14.920 15.060 15.060 5,833,445
Dec 15, 2023 15.160 15.360 14.940 15.060 15.060 13,979,942
Dec 14, 2023 15.100 15.240 14.920 15.100 15.100 5,884,356
Dec 13, 2023 14.920 15.140 14.880 15.100 15.100 5,788,166
Dec 12, 2023 15.160 15.160 14.960 15.040 15.040 4,730,663
Dec 11, 2023 14.980 15.100 14.620 15.100 15.100 7,289,145
Dec 8, 2023 15.080 15.160 14.920 14.980 14.980 3,565,786
Dec 7, 2023 15.060 15.140 14.800 15.020 15.020 6,155,075
Dec 6, 2023 14.700 15.040 14.640 15.000 15.000 4,982,812
Dec 5, 2023 14.740 14.920 14.620 14.800 14.800 7,820,408
Dec 4, 2023 15.000 15.060 14.700 14.760 14.760 7,499,041
Dec 1, 2023 15.060 15.200 14.860 14.900 14.900 9,140,200
Nov 30, 2023 14.860 15.160 14.740 15.060 15.060 11,749,949
Nov 29, 2023 0.500 Dividend
Nov 29, 2023 15.000 15.020 14.660 14.820 14.820 10,785,542
Nov 28, 2023 15.480 15.540 15.340 15.420 14.920 7,871,017
Nov 27, 2023 15.440 15.440 15.180 15.440 14.939 8,423,763
Nov 24, 2023 15.720 15.720 15.300 15.480 14.978 8,448,070
Nov 23, 2023 15.780 15.860 15.540 15.800 15.288 6,260,498
Nov 22, 2023 15.880 15.880 15.680 15.760 15.249 4,662,090
Nov 21, 2023 15.940 16.240 15.840 15.880 15.365 8,492,378
Nov 20, 2023 15.780 16.020 15.700 15.940 15.423 8,177,725
Nov 17, 2023 15.980 16.000 15.720 15.780 15.268 9,502,940
Nov 16, 2023 15.800 16.120 15.800 15.980 15.462 10,971,458
Nov 15, 2023 15.580 16.000 15.460 15.880 15.365 13,860,755
Nov 14, 2023 15.380 15.580 15.260 15.520 15.017 11,045,986
Nov 13, 2023 15.420 15.560 15.100 15.340 14.843 12,697,475
Nov 10, 2023 14.920 15.380 14.640 15.300 14.804 18,409,711
Nov 9, 2023 14.680 14.880 14.580 14.800 14.320 3,880,957
Nov 8, 2023 14.780 14.920 14.640 14.680 14.204 4,112,544
Nov 7, 2023 14.860 14.980 14.700 14.720 14.243 5,321,907
Nov 6, 2023 15.140 15.300 14.800 14.900 14.417 10,637,032
Nov 3, 2023 15.060 15.140 14.900 15.100 14.610 4,905,527
Nov 2, 2023 15.000 15.180 14.860 14.860 14.378 4,526,377
Nov 1, 2023 15.100 15.180 14.900 15.000 14.514 4,677,607
Oct 31, 2023 15.160 15.460 14.940 15.160 14.668 13,816,303
Oct 30, 2023 14.840 14.980 14.760 14.980 14.494 5,298,247
Oct 27, 2023 14.640 15.040 14.560 14.940 14.456 8,047,230
Oct 26, 2023 14.040 14.880 14.000 14.620 14.146 14,587,282
Oct 25, 2023 14.300 14.420 14.020 14.040 13.585 6,682,882
Oct 24, 2023 14.380 14.400 14.020 14.140 13.682 11,631,250
Oct 20, 2023 14.240 14.560 14.080 14.440 13.972 7,497,943
Oct 19, 2023 14.440 14.440 14.200 14.280 13.817 11,452,422
Oct 18, 2023 14.540 14.620 14.240 14.340 13.875 7,197,280
Oct 17, 2023 14.340 14.680 14.340 14.660 14.185 5,882,905
Oct 16, 2023 14.500 14.600 14.320 14.380 13.914 6,856,607
Oct 13, 2023 14.640 14.740 14.480 14.500 14.030 6,156,120
Oct 12, 2023 14.740 14.820 14.600 14.640 14.165 7,174,060
Oct 11, 2023 14.560 14.760 14.540 14.660 14.185 5,924,548
Oct 10, 2023 14.480 14.840 14.400 14.400 13.933 6,982,565
Oct 9, 2023 14.660 14.660 14.260 14.480 14.010 4,566,738
Oct 6, 2023 14.320 14.640 14.320 14.420 13.952 2,535,722
Oct 5, 2023 14.420 14.420 14.160 14.320 13.856 3,105,062
Oct 4, 2023 14.380 14.420 14.140 14.360 13.894 4,250,351
Oct 3, 2023 14.940 14.940 14.340 14.540 14.069 5,874,136
Sep 29, 2023 14.700 15.080 14.640 14.940 14.456 9,905,849
Sep 28, 2023 14.580 14.800 14.460 14.620 14.146 10,224,323
Sep 27, 2023 14.680 14.760 14.540 14.680 14.204 6,640,881
Sep 26, 2023 14.960 14.960 14.500 14.540 14.069 12,358,944
Sep 25, 2023 14.880 15.100 14.720 14.840 14.359 8,998,030
Sep 22, 2023 15.120 15.140 14.860 14.940 14.456 9,699,002
Sep 21, 2023 15.240 15.240 14.980 15.020 14.533 6,220,421
Sep 20, 2023 15.460 15.460 15.080 15.120 14.630 7,017,174
Sep 19, 2023 15.180 15.340 15.100 15.320 14.823 8,216,000
Sep 18, 2023 15.220 15.340 15.060 15.180 14.688 7,041,262
Sep 15, 2023 15.640 15.640 15.220 15.320 14.823 11,438,549
Sep 14, 2023 15.280 15.860 15.220 15.420 14.920 12,823,640
Sep 13, 2023 15.200 15.320 14.980 15.280 14.785 10,371,260
Sep 12, 2023 15.060 15.240 14.960 15.140 14.649 4,810,382
Sep 11, 2023 15.500 15.580 15.020 15.060 14.572 12,247,872
Sep 7, 2023 15.200 15.440 15.100 15.140 14.649 5,681,825
Sep 6, 2023 15.220 15.380 15.100 15.240 14.746 8,056,920
Sep 5, 2023 0.328 Dividend
Sep 5, 2023 15.140 15.560 15.120 15.300 14.804 10,819,198
Sep 4, 2023 15.160 15.540 14.960 15.420 14.603 25,645,324
Aug 31, 2023 15.100 15.580 15.100 15.360 14.546 22,073,779
Aug 30, 2023 15.840 15.840 15.040 15.100 14.300 44,213,570
Aug 29, 2023 15.640 15.900 15.620 15.840 15.000 11,007,590
Aug 28, 2023 16.460 16.580 15.660 15.700 14.868 22,546,369
Aug 25, 2023 15.880 16.240 15.700 16.160 15.303 14,216,340
Aug 24, 2023 16.060 16.200 15.620 15.880 15.038 12,243,191
Aug 23, 2023 16.160 16.460 15.900 16.060 15.209 13,235,000
Aug 22, 2023 15.760 16.500 15.720 16.140 15.284 19,596,713
Aug 21, 2023 16.000 16.020 15.620 15.800 14.962 14,920,357
Aug 18, 2023 16.100 16.400 16.000 16.060 15.209 9,875,012
Aug 17, 2023 16.140 16.220 15.880 16.080 15.228 6,646,200
Aug 16, 2023 16.400 16.400 16.140 16.220 15.360 9,952,902
Aug 15, 2023 16.380 16.760 16.240 16.400 15.531 6,860,183
Aug 14, 2023 16.340 16.580 16.120 16.440 15.569 8,284,158
Aug 11, 2023 16.700 16.720 16.420 16.500 15.625 8,219,542
Aug 10, 2023 16.680 16.780 16.380 16.640 15.758 5,666,700
Aug 9, 2023 16.560 16.600 16.320 16.600 15.720 5,820,602
Aug 8, 2023 16.700 16.780 16.460 16.560 15.682 5,582,150
Aug 7, 2023 16.580 16.880 16.360 16.700 15.815 8,432,008
Aug 4, 2023 16.840 16.920 16.600 16.640 15.758 8,001,022
Aug 3, 2023 16.780 16.980 16.640 16.680 15.796 5,991,819
Aug 2, 2023 17.120 17.240 16.720 16.780 15.891 8,116,041
Aug 1, 2023 16.900 17.300 16.800 17.100 16.194 13,711,605
Jul 31, 2023 16.600 16.960 16.580 16.860 15.966 14,539,796
Jul 28, 2023 16.560 16.720 16.520 16.580 15.701 25,692,187
Jul 27, 2023 16.980 17.080 16.500 16.580 15.701 21,172,527
Jul 26, 2023 16.900 17.100 16.820 16.980 16.080 8,836,645
Jul 25, 2023 17.480 17.500 16.640 16.780 15.891 30,203,392
Jul 24, 2023 17.000 17.380 16.860 17.220 16.307 6,613,494
Jul 21, 2023 17.020 17.220 16.980 17.000 16.099 4,273,203
Jul 20, 2023 17.480 17.500 16.900 17.020 16.118 13,925,727
Jul 19, 2023 17.740 17.740 17.200 17.380 16.459 14,672,993
Jul 18, 2023 18.260 18.300 17.660 17.840 16.894 10,146,548
Jul 14, 2023 17.960 18.280 17.800 18.260 17.292 5,467,482
Jul 13, 2023 18.120 18.340 17.880 17.960 17.008 7,676,040
Jul 12, 2023 18.100 18.400 18.040 18.100 17.141 12,317,061
Jul 11, 2023 17.900 18.040 17.700 18.040 17.084 9,277,105
Jul 10, 2023 17.680 18.000 17.640 17.820 16.875 7,410,341
Jul 7, 2023 17.460 17.620 17.320 17.400 16.478 4,607,277
Jul 6, 2023 17.780 17.920 17.500 17.580 16.648 6,628,200
Jul 5, 2023 17.740 17.880 17.600 17.780 16.838 4,232,007
Jul 4, 2023 17.700 17.880 17.520 17.740 16.800 5,206,000
Jul 3, 2023 17.740 17.920 17.620 17.680 16.743 7,930,725
Jun 30, 2023 17.580 17.800 17.460 17.700 16.762 8,238,535
Jun 29, 2023 17.420 17.640 17.340 17.460 16.535 7,346,037
Jun 28, 2023 17.020 17.480 17.020 17.340 16.421 5,947,312
Jun 27, 2023 17.340 17.440 17.060 17.080 16.175 6,031,612
Jun 26, 2023 16.480 17.540 16.460 17.280 16.364 18,595,255
Jun 23, 2023 17.220 17.220 16.260 16.320 15.455 10,605,873
Jun 21, 2023 17.080 17.300 16.960 17.140 16.231 8,385,770
Jun 20, 2023 17.380 17.400 17.080 17.280 16.364 7,994,140
Jun 19, 2023 17.160 17.380 16.880 17.360 16.440 9,114,940
Jun 16, 2023 17.000 17.220 16.900 17.020 16.118 15,118,242
Jun 15, 2023 17.220 17.360 16.820 17.020 16.118 16,326,508
Jun 14, 2023 17.260 17.400 17.000 17.200 16.288 12,350,994
Jun 13, 2023 0.376 Dividend
Jun 13, 2023 17.580 17.600 17.360 17.400 16.478 4,914,987
Jun 12, 2023 18.100 18.460 17.640 17.800 16.500 14,676,605
Jun 9, 2023 17.680 18.100 17.520 18.040 16.723 8,775,854
Jun 8, 2023 17.300 17.640 17.220 17.580 16.296 6,797,255
Jun 7, 2023 17.700 17.700 17.220 17.340 16.074 13,526,164
Jun 6, 2023 18.100 18.140 17.360 17.540 16.259 22,087,508
Jun 5, 2023 18.340 18.460 18.020 18.080 16.760 19,137,137
Jun 2, 2023 18.160 18.460 18.000 18.340 17.001 46,540,260
Jun 1, 2023 18.200 18.340 17.500 18.000 16.686 16,673,726
May 31, 2023 18.400 18.420 17.900 18.080 16.760 21,109,157
May 30, 2023 18.480 18.640 18.160 18.420 17.075 20,964,000
May 29, 2023 18.000 18.700 17.940 18.420 17.075 29,499,739
May 25, 2023 17.940 18.160 17.520 17.600 16.315 17,566,862
May 24, 2023 17.980 18.100 17.760 17.960 16.649 8,123,742
May 23, 2023 18.680 18.700 17.900 17.960 16.649 9,026,739
May 22, 2023 17.600 18.720 17.600 18.680 17.316 24,177,970
May 19, 2023 18.200 18.200 17.500 17.600 16.315 16,537,451
May 18, 2023 18.260 18.620 18.000 18.200 16.871 11,349,292
May 17, 2023 18.720 18.960 18.160 18.260 16.927 17,369,942
May 16, 2023 18.500 18.760 18.300 18.680 17.316 7,836,632
May 15, 2023 18.800 19.000 18.140 18.260 16.927 20,159,154
May 12, 2023 18.900 19.180 18.460 18.540 17.186 19,396,091
May 11, 2023 18.340 18.920 18.100 18.800 17.427 24,597,136
May 10, 2023 18.080 18.360 17.900 18.180 16.853 8,818,364
May 9, 2023 18.200 18.600 17.800 18.020 16.704 21,894,791
May 8, 2023 17.740 18.280 17.520 18.040 16.723 19,815,263
May 5, 2023 17.680 17.760 17.420 17.600 16.315 7,480,178
May 4, 2023 17.100 17.700 16.960 17.700 16.408 15,214,843
May 3, 2023 17.080 17.080 16.780 16.920 15.685 2,355,536
May 2, 2023 17.120 17.140 16.760 17.120 15.870 3,557,851
Apr 28, 2023 17.300 17.300 16.760 17.040 15.796 13,383,000
Apr 27, 2023 17.240 17.440 16.820 17.340 16.074 12,543,457
Apr 26, 2023 16.900 17.400 16.860 17.020 15.777 16,685,375
Apr 25, 2023 16.760 16.760 16.420 16.480 15.277 7,247,605
Apr 24, 2023 16.660 17.000 16.460 16.800 15.573 10,739,021

Related Tickers

0902.HK Huaneng Power International, Inc.
5.030
+1.82%
 
1816.HK CGN Power Co., Ltd.
2.640
+1.15%
 
0991.HK Datang International Power Generation Co., Ltd.
1.510
+2.03%
 
1811.HK CGN New Energy Holdings Co., Ltd.
2.320
+3.11%
 
0006.HK Power Assets Holdings Limited
44.700
+0.45%
 
600023.SS Zhejiang Zheneng Electric Power Co., Ltd.
6.42
+3.05%
 
VST Vistra Corp.
70.47
+2.94%
 
NRG NRG Energy, Inc.
72.62
+1.58%