0836.HK Historical Prices | CHINA RES POWER Stock

Dow

0.52% Nasdaq

1.11%

China Resources Power Holdings Co. Ltd. (0836.HK)

-HKSE

20.30 0.15(0.74%) 10:38PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	21.05	21.05	19.94	20.15	24,963,700	19.70
May 21, 2013	21.85	22.15	20.75	21.10	24,875,900	20.63
May 20, 2013	23.10	23.10	21.80	22.05	13,870,800	21.56
May 17, 2013	22.80	22.80	22.80	22.80	0	22.29
May 16, 2013	22.85	23.00	22.65	22.80	9,552,500	22.29
May 15, 2013	22.70	22.90	22.30	22.75	23,626,000	22.24
May 14, 2013	22.95	23.25	22.15	22.30	25,444,400	21.80
May 13, 2013	22.70	22.95	22.45	22.70	33,837,900	22.19
May 10, 2013	24.05	24.05	22.15	22.85	44,807,100	22.34
May 9, 2013	25.40	25.40	25.40	25.40	0	24.83
May 8, 2013	25.40	25.40	25.40	25.40	0	24.83
May 7, 2013	25.40	25.40	25.40	25.40	0	24.83
May 6, 2013	25.40	25.40	25.40	25.40	0	24.83
May 3, 2013	25.25	26.05	25.05	25.40	5,355,200	24.83
May 2, 2013	24.90	25.50	24.85	25.35	3,246,600	24.78
May 1, 2013	25.40	25.40	25.40	25.40	0	24.83
Apr 30, 2013	25.40	25.70	25.05	25.40	6,068,700	24.83
Apr 29, 2013	25.25	25.80	25.15	25.40	3,857,400	24.83
Apr 26, 2013	25.00	25.25	24.85	24.95	4,225,800	24.39
Apr 25, 2013	25.50	25.50	24.35	24.55	7,497,700	24.00
Apr 24, 2013	24.10	24.65	24.05	24.45	5,817,400	23.90
Apr 23, 2013	24.50	24.60	23.65	23.70	4,382,100	23.17
Apr 22, 2013	23.15	24.45	23.15	24.45	7,603,300	23.90
Apr 19, 2013	23.00	23.45	22.90	23.40	6,189,000	22.88
Apr 18, 2013	22.90	23.20	22.50	23.05	6,791,000	22.54
Apr 17, 2013	22.95	23.40	22.65	22.90	7,218,800	22.39
Apr 16, 2013	21.90	23.00	21.90	22.60	12,008,200	22.10
Apr 15, 2013	23.65	23.85	22.70	22.75	11,974,300	22.24
Apr 12, 2013	23.90	24.50	23.75	24.20	6,789,800	23.66
Apr 11, 2013	24.20	24.20	23.75	23.90	6,521,100	23.37
Apr 10, 2013	23.30	24.00	23.20	23.85	8,674,800	23.32
Apr 9, 2013	22.75	23.25	22.75	22.95	7,292,700	22.44
Apr 8, 2013	22.95	23.40	22.55	22.90	6,025,300	22.39
Apr 5, 2013	23.95	23.95	22.80	23.20	5,916,500	22.68
Apr 4, 2013	23.50	23.50	23.50	23.50	0	22.98
Apr 3, 2013	23.45	23.95	23.20	23.50	9,418,300	22.98
Apr 2, 2013	23.10	23.80	23.10	23.65	4,381,400	23.12
Apr 1, 2013	23.25	23.25	23.25	23.25	0	22.73
Mar 29, 2013	23.25	23.25	23.25	23.25	0	22.73
Mar 28, 2013	23.80	23.80	23.15	23.25	9,071,500	22.73
Mar 27, 2013	23.60	23.95	23.55	23.85	5,704,900	23.32
Mar 26, 2013	23.30	24.15	23.25	24.00	11,328,200	23.46
Mar 25, 2013	23.05	23.70	23.05	23.15	7,865,200	22.63
Mar 22, 2013	22.70	23.80	22.65	23.50	9,306,900	22.98
Mar 21, 2013	23.05	23.40	22.50	23.00	6,741,300	22.49
Mar 20, 2013	22.65	23.45	22.60	23.40	15,499,500	22.88
Mar 19, 2013	21.20	22.90	21.15	22.65	20,290,500	22.14
Mar 18, 2013	19.86	21.20	19.62	20.95	12,944,600	20.48
Mar 15, 2013	20.10	20.60	20.10	20.20	6,263,900	19.75
Mar 14, 2013	20.40	20.90	19.96	20.70	7,535,700	20.24
Mar 13, 2013	21.10	21.60	20.30	20.40	7,918,000	19.94
Mar 12, 2013	21.75	21.75	20.85	21.05	7,412,300	20.58
Mar 11, 2013	21.70	22.25	21.35	21.65	5,619,300	21.17
Mar 8, 2013	22.70	22.90	21.70	21.85	6,444,600	21.36
Mar 7, 2013	22.45	22.60	22.00	22.20	3,962,200	21.70
Mar 6, 2013	22.35	22.80	22.25	22.65	4,688,400	22.14
Mar 5, 2013	21.35	23.15	21.30	22.65	9,594,800	22.14
Mar 4, 2013	22.50	22.50	21.35	21.50	7,032,500	21.02
Mar 1, 2013	21.00	22.40	20.85	22.30	8,497,700	21.80
Feb 28, 2013	20.75	21.15	20.50	20.95	8,692,100	20.48
Feb 27, 2013	21.40	21.40	20.55	20.85	5,963,900	20.38
Feb 26, 2013	20.95	21.00	20.80	21.00	3,684,800	20.53
Feb 25, 2013	21.00	21.10	20.70	21.00	4,419,000	20.53
Feb 22, 2013	21.05	21.20	20.80	20.95	5,494,100	20.48
Feb 21, 2013	21.20	21.75	21.20	21.35	6,511,400	20.87
Feb 20, 2013	22.00	22.00	21.35	21.65	7,421,000	21.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 0836.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Resources Power Holdings Co. Ltd. (0836.HK)