HKSE - Delayed Quote HKD

China Power International Development Limited (2380.HK)

3.170 -0.010 (-0.31%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.200 3.200 3.140 3.170 3.170 24,563,000
Apr 25, 2024 3.180 3.220 3.170 3.180 3.180 12,927,412
Apr 24, 2024 3.160 3.240 3.150 3.180 3.180 26,383,928
Apr 23, 2024 3.140 3.170 3.110 3.130 3.130 10,249,616
Apr 22, 2024 3.220 3.260 3.130 3.160 3.160 25,507,789
Apr 19, 2024 3.180 3.230 3.150 3.220 3.220 15,131,000
Apr 18, 2024 3.230 3.260 3.130 3.180 3.180 20,728,146
Apr 17, 2024 3.180 3.230 3.140 3.210 3.210 15,351,000
Apr 16, 2024 3.210 3.220 3.120 3.140 3.140 17,520,050
Apr 15, 2024 3.230 3.230 3.180 3.190 3.190 20,285,092
Apr 12, 2024 3.280 3.300 3.200 3.230 3.230 16,452,123
Apr 11, 2024 3.210 3.280 3.210 3.250 3.250 17,720,446
Apr 10, 2024 3.160 3.240 3.150 3.220 3.220 32,843,710
Apr 9, 2024 3.140 3.170 3.130 3.140 3.140 13,782,000
Apr 8, 2024 3.080 3.160 3.060 3.130 3.130 33,114,567
Apr 5, 2024 3.100 3.130 3.030 3.080 3.080 12,039,100
Apr 3, 2024 3.170 3.170 3.100 3.130 3.130 26,608,510
Apr 2, 2024 3.220 3.290 3.110 3.140 3.140 49,891,118
Mar 28, 2024 3.160 3.230 3.150 3.210 3.210 18,518,048
Mar 27, 2024 3.200 3.200 3.120 3.160 3.160 31,479,193
Mar 26, 2024 3.230 3.250 3.160 3.200 3.200 31,781,000
Mar 25, 2024 3.240 3.240 3.150 3.230 3.230 22,963,924
Mar 22, 2024 3.280 3.300 3.160 3.240 3.240 47,126,477
Mar 21, 2024 3.350 3.360 3.300 3.330 3.330 32,992,000
Mar 20, 2024 3.430 3.430 3.280 3.310 3.310 50,519,290
Mar 19, 2024 3.450 3.450 3.400 3.400 3.400 13,219,000
Mar 18, 2024 3.400 3.460 3.350 3.460 3.460 23,995,286
Mar 15, 2024 3.400 3.440 3.360 3.370 3.370 24,759,489
Mar 14, 2024 3.410 3.430 3.360 3.410 3.410 19,215,685
Mar 13, 2024 3.350 3.440 3.330 3.410 3.410 27,175,000
Mar 12, 2024 3.380 3.430 3.300 3.360 3.360 42,356,241
Mar 11, 2024 3.430 3.540 3.360 3.360 3.360 45,907,208
Mar 8, 2024 3.370 3.450 3.350 3.430 3.430 34,675,374
Mar 7, 2024 3.320 3.410 3.310 3.380 3.380 45,143,312
Mar 6, 2024 3.190 3.340 3.170 3.320 3.320 81,108,649
Mar 5, 2024 3.170 3.200 3.140 3.170 3.170 29,634,490
Mar 4, 2024 3.160 3.200 3.140 3.170 3.170 26,945,414
Mar 1, 2024 3.150 3.210 3.140 3.160 3.160 31,662,035
Feb 29, 2024 3.190 3.200 3.150 3.170 3.170 28,312,319
Feb 28, 2024 3.170 3.240 3.170 3.190 3.190 43,353,568
Feb 27, 2024 3.190 3.190 3.140 3.170 3.170 19,705,844
Feb 26, 2024 3.210 3.210 3.160 3.190 3.190 25,723,548
Feb 23, 2024 3.210 3.240 3.180 3.220 3.220 27,753,173
Feb 22, 2024 3.120 3.210 3.080 3.210 3.210 44,072,197
Feb 21, 2024 3.150 3.210 3.090 3.120 3.120 37,627,388
Feb 20, 2024 3.050 3.220 3.050 3.180 3.180 80,356,548
Feb 19, 2024 3.000 3.070 3.000 3.040 3.040 21,128,721
Feb 16, 2024 2.950 2.990 2.940 2.990 2.990 7,320,387
Feb 15, 2024 2.980 2.990 2.910 2.940 2.940 15,673,882
Feb 14, 2024 3.020 3.050 2.960 2.990 2.990 13,201,020
Feb 9, 2024 3.050 3.050 3.050 3.050 3.050 -
Feb 8, 2024 3.110 3.180 3.090 3.090 3.090 36,818,562
Feb 7, 2024 3.030 3.140 2.990 3.100 3.100 100,700,999
Feb 6, 2024 2.920 3.060 2.920 3.030 3.030 68,649,199
Feb 5, 2024 2.870 2.960 2.830 2.930 2.930 64,785,963
Feb 2, 2024 2.900 2.950 2.850 2.900 2.900 29,777,423
Feb 1, 2024 2.920 2.930 2.850 2.880 2.880 28,709,307
Jan 31, 2024 2.920 2.990 2.890 2.920 2.920 33,469,000
Jan 30, 2024 2.980 2.990 2.910 2.920 2.920 24,825,281
Jan 29, 2024 3.020 3.050 2.980 2.990 2.990 34,879,142
Jan 26, 2024 3.040 3.060 2.990 3.020 3.020 40,332,796
Jan 25, 2024 2.980 3.050 2.980 3.040 3.040 43,800,926
Jan 24, 2024 2.900 2.990 2.900 2.980 2.980 60,489,672
Jan 23, 2024 2.840 2.910 2.750 2.900 2.900 62,839,000
Jan 22, 2024 2.900 2.910 2.800 2.840 2.840 59,950,000
Jan 19, 2024 2.930 2.950 2.870 2.900 2.900 48,195,001
Jan 18, 2024 2.970 2.980 2.910 2.950 2.950 63,272,455
Jan 17, 2024 3.010 3.010 2.920 2.970 2.970 63,674,463
Jan 16, 2024 3.030 3.080 2.990 3.010 3.010 43,731,583
Jan 15, 2024 2.960 2.960 2.960 2.960 2.960 -
Jan 12, 2024 2.910 2.990 2.910 2.970 2.970 45,815,011
Jan 11, 2024 2.890 2.940 2.880 2.920 2.920 21,811,291
Jan 10, 2024 2.910 2.930 2.880 2.910 2.910 22,855,000
Jan 9, 2024 2.850 2.930 2.850 2.920 2.920 43,518,541
Jan 8, 2024 2.890 2.910 2.800 2.850 2.850 47,365,420
Jan 5, 2024 2.870 2.910 2.840 2.890 2.890 15,493,000
Jan 4, 2024 2.880 2.880 2.850 2.870 2.870 14,175,000
Jan 3, 2024 2.890 2.900 2.840 2.890 2.890 17,845,324
Jan 2, 2024 2.880 2.910 2.860 2.890 2.890 17,780,226
Dec 29, 2023 2.810 2.890 2.790 2.870 2.870 41,112,563
Dec 28, 2023 2.780 2.820 2.760 2.810 2.810 22,467,000
Dec 27, 2023 2.760 2.800 2.740 2.780 2.780 34,613,609
Dec 22, 2023 2.790 2.830 2.740 2.790 2.790 24,121,683
Dec 21, 2023 2.780 2.810 2.730 2.790 2.790 24,422,000
Dec 20, 2023 2.790 2.850 2.760 2.770 2.770 12,425,400
Dec 19, 2023 2.810 2.810 2.730 2.780 2.780 41,397,327
Dec 18, 2023 2.800 2.830 2.780 2.810 2.810 19,588,767
Dec 15, 2023 2.830 2.850 2.800 2.800 2.800 44,455,557
Dec 14, 2023 2.820 2.840 2.800 2.830 2.830 34,566,855
Dec 13, 2023 2.870 2.870 2.820 2.830 2.830 17,749,000
Dec 12, 2023 2.880 2.890 2.840 2.880 2.880 25,359,876
Dec 11, 2023 2.860 2.900 2.820 2.880 2.880 29,820,893
Dec 8, 2023 2.830 2.890 2.820 2.860 2.860 24,444,993
Dec 7, 2023 2.830 2.860 2.790 2.830 2.830 13,034,000
Dec 6, 2023 2.820 2.860 2.800 2.840 2.840 11,772,661
Dec 5, 2023 2.800 2.830 2.760 2.820 2.820 44,333,069
Dec 4, 2023 2.850 2.860 2.780 2.810 2.810 30,370,465
Dec 1, 2023 2.880 2.880 2.830 2.850 2.850 17,060,833
Nov 30, 2023 2.840 2.890 2.820 2.870 2.870 24,343,601
Nov 29, 2023 2.830 2.850 2.790 2.840 2.840 25,281,000
Nov 28, 2023 2.860 2.880 2.830 2.850 2.850 27,730,000
Nov 27, 2023 2.900 2.900 2.850 2.880 2.880 13,222,000
Nov 24, 2023 2.930 2.930 2.860 2.900 2.900 18,715,890
Nov 23, 2023 2.880 2.930 2.860 2.930 2.930 17,278,000
Nov 22, 2023 2.890 2.910 2.870 2.890 2.890 15,430,000
Nov 21, 2023 2.960 2.990 2.870 2.890 2.890 65,627,693
Nov 20, 2023 3.000 3.000 2.900 2.960 2.960 43,967,650
Nov 17, 2023 3.020 3.030 2.960 2.990 2.990 18,848,960
Nov 16, 2023 3.040 3.070 3.010 3.040 3.040 22,293,774
Nov 15, 2023 2.990 3.040 2.980 3.020 3.020 54,681,300
Nov 14, 2023 2.970 3.000 2.960 2.980 2.980 21,184,725
Nov 13, 2023 2.980 3.050 2.940 2.980 2.980 22,512,163
Nov 10, 2023 2.960 3.010 2.930 2.980 2.980 19,337,412
Nov 9, 2023 2.980 3.010 2.930 2.960 2.960 22,404,327
Nov 8, 2023 2.960 3.010 2.940 2.980 2.980 19,339,556
Nov 7, 2023 2.960 3.020 2.930 2.960 2.960 34,743,000
Nov 6, 2023 3.020 3.050 2.920 2.960 2.960 56,346,995
Nov 3, 2023 3.050 3.050 3.010 3.010 3.010 20,720,941
Nov 2, 2023 3.030 3.060 3.010 3.050 3.050 19,333,713
Nov 1, 2023 3.010 3.060 2.990 3.050 3.050 31,097,333
Oct 31, 2023 3.030 3.070 3.000 3.040 3.040 47,222,000
Oct 30, 2023 2.970 3.050 2.970 3.030 3.030 51,272,995
Oct 27, 2023 2.910 3.000 2.910 2.960 2.960 62,660,133
Oct 26, 2023 2.840 2.960 2.820 2.910 2.910 82,389,001
Oct 25, 2023 2.790 2.840 2.740 2.750 2.750 17,107,654
Oct 24, 2023 2.780 2.790 2.720 2.770 2.770 47,704,000
Oct 20, 2023 2.780 2.820 2.760 2.800 2.800 16,215,369
Oct 19, 2023 2.830 2.840 2.780 2.800 2.800 23,435,130
Oct 18, 2023 2.870 2.870 2.810 2.830 2.830 25,842,107
Oct 17, 2023 2.870 2.900 2.840 2.860 2.860 23,095,000
Oct 16, 2023 2.910 2.910 2.830 2.870 2.870 21,420,050
Oct 13, 2023 2.880 2.920 2.870 2.890 2.890 15,448,163
Oct 12, 2023 2.940 2.950 2.890 2.910 2.910 19,856,333
Oct 11, 2023 2.900 2.950 2.900 2.920 2.920 18,011,154
Oct 10, 2023 2.940 2.960 2.880 2.900 2.900 23,896,406
Oct 9, 2023 2.960 2.980 2.900 2.930 2.930 17,819,000
Oct 6, 2023 2.840 2.980 2.840 2.960 2.960 23,451,074
Oct 5, 2023 2.840 2.890 2.840 2.890 2.890 9,210,000
Oct 4, 2023 2.870 2.880 2.820 2.870 2.870 14,271,664
Oct 3, 2023 2.840 2.870 2.780 2.860 2.860 13,299,600
Sep 29, 2023 2.840 2.880 2.840 2.850 2.850 6,088,000
Sep 28, 2023 2.800 2.850 2.800 2.840 2.840 10,068,141
Sep 27, 2023 2.840 2.860 2.790 2.830 2.830 21,201,984
Sep 26, 2023 2.880 2.880 2.810 2.850 2.850 36,091,000
Sep 25, 2023 2.920 2.950 2.880 2.890 2.890 18,309,314
Sep 22, 2023 2.950 2.960 2.910 2.940 2.940 23,473,935
Sep 21, 2023 3.000 3.000 2.930 2.950 2.950 20,993,000
Sep 20, 2023 2.990 3.010 2.960 2.990 2.990 15,365,000
Sep 19, 2023 2.950 2.990 2.930 2.980 2.980 16,194,000
Sep 18, 2023 3.010 3.010 2.950 2.960 2.960 15,575,758
Sep 15, 2023 3.030 3.030 2.950 2.990 2.990 30,268,115
Sep 14, 2023 2.960 3.080 2.960 3.000 3.000 40,859,829
Sep 13, 2023 3.000 3.000 2.930 2.990 2.990 25,851,637
Sep 12, 2023 2.980 2.990 2.900 2.990 2.990 48,577,450
Sep 11, 2023 3.030 3.060 2.970 2.990 2.990 26,532,924
Sep 7, 2023 3.040 3.070 3.000 3.030 3.030 11,957,681
Sep 6, 2023 3.050 3.090 2.990 3.040 3.040 31,802,702
Sep 5, 2023 2.930 3.120 2.910 3.050 3.050 118,679,738
Sep 4, 2023 2.840 2.990 2.740 2.930 2.930 123,102,242
Aug 31, 2023 2.760 2.880 2.700 2.800 2.800 108,164,497
Aug 30, 2023 2.870 2.880 2.670 2.760 2.760 148,890,800
Aug 29, 2023 2.890 2.890 2.840 2.870 2.870 19,345,323
Aug 28, 2023 2.920 2.970 2.840 2.850 2.850 27,683,830
Aug 25, 2023 2.900 2.930 2.850 2.860 2.860 29,188,665
Aug 24, 2023 2.900 2.950 2.890 2.890 2.890 18,392,556
Aug 23, 2023 2.860 2.960 2.860 2.900 2.900 27,360,497
Aug 22, 2023 2.870 2.880 2.810 2.860 2.860 30,424,312
Aug 21, 2023 2.970 2.970 2.840 2.860 2.860 50,142,536
Aug 18, 2023 3.000 3.030 2.970 2.970 2.970 13,854,000
Aug 17, 2023 3.000 3.030 2.940 3.000 3.000 19,420,667
Aug 16, 2023 3.000 3.020 2.980 3.000 3.000 19,268,000
Aug 15, 2023 3.000 3.030 2.970 3.000 3.000 18,829,218
Aug 14, 2023 2.990 3.000 2.950 2.980 2.980 18,383,702
Aug 11, 2023 3.040 3.050 2.970 2.990 2.990 26,844,627
Aug 10, 2023 3.030 3.100 3.030 3.040 3.040 27,863,708
Aug 9, 2023 3.010 3.030 2.970 3.030 3.030 14,974,387
Aug 8, 2023 3.030 3.040 2.990 3.010 3.010 16,432,000
Aug 7, 2023 2.960 3.050 2.950 3.030 3.030 36,302,083
Aug 4, 2023 2.980 3.060 2.950 2.980 2.980 22,689,552
Aug 3, 2023 2.940 3.040 2.910 2.980 2.980 27,181,989
Aug 2, 2023 2.930 3.000 2.890 2.940 2.940 27,375,048
Aug 1, 2023 2.920 2.990 2.920 2.960 2.960 43,755,159
Jul 31, 2023 2.910 2.970 2.890 2.920 2.920 62,057,227
Jul 28, 2023 3.050 3.050 2.870 2.900 2.900 146,124,419
Jul 27, 2023 3.210 3.330 3.000 3.030 3.030 99,551,918
Jul 26, 2023 3.080 3.150 3.070 3.110 3.110 30,192,316
Jul 25, 2023 3.130 3.200 3.070 3.070 3.070 41,513,000
Jul 24, 2023 3.010 3.170 3.010 3.090 3.090 32,287,935
Jul 21, 2023 3.040 3.060 2.980 3.020 3.020 26,388,899
Jul 20, 2023 3.110 3.110 3.020 3.040 3.040 22,203,731
Jul 19, 2023 3.110 3.110 3.060 3.070 3.070 24,794,923
Jul 18, 2023 3.160 3.190 3.100 3.110 3.110 47,587,654
Jul 14, 2023 3.100 3.200 3.070 3.140 3.140 54,694,361
Jul 13, 2023 3.140 3.150 3.030 3.080 3.080 49,122,177
Jul 12, 2023 3.140 3.160 3.090 3.120 3.120 45,408,704
Jul 11, 2023 3.010 3.130 2.960 3.110 3.110 89,257,902
Jul 10, 2023 2.980 3.010 2.930 2.960 2.960 28,965,141
Jul 7, 2023 2.940 2.960 2.900 2.930 2.930 13,348,658
Jul 6, 2023 2.940 2.980 2.910 2.950 2.950 27,456,766
Jul 5, 2023 2.960 3.000 2.930 2.950 2.950 18,386,000
Jul 4, 2023 2.960 3.000 2.930 2.940 2.940 28,524,045
Jul 3, 2023 2.880 2.970 2.880 2.940 2.940 33,707,277
Jun 30, 2023 2.850 2.890 2.830 2.880 2.880 19,251,000
Jun 29, 2023 2.850 2.870 2.830 2.850 2.850 13,827,959
Jun 28, 2023 2.810 2.860 2.800 2.850 2.850 17,239,000
Jun 27, 2023 2.810 2.880 2.780 2.810 2.810 29,981,223
Jun 26, 2023 2.680 2.860 2.680 2.810 2.810 48,636,000
Jun 23, 2023 2.780 2.780 2.640 2.680 2.680 27,439,643
Jun 21, 2023 2.790 2.820 2.770 2.780 2.780 17,266,781
Jun 20, 2023 2.830 2.830 2.790 2.810 2.810 13,560,000
Jun 19, 2023 2.840 2.850 2.800 2.830 2.830 22,103,183
Jun 16, 2023 2.810 2.860 2.810 2.850 2.850 24,166,457
Jun 15, 2023 2.780 2.830 2.740 2.810 2.810 25,738,049
Jun 14, 2023 2.840 2.840 2.780 2.780 2.780 25,741,037
Jun 13, 2023 2.810 2.870 2.800 2.830 2.830 24,081,842
Jun 12, 2023 0.126 Dividend
Jun 12, 2023 2.850 2.860 2.790 2.800 2.800 26,736,349
Jun 9, 2023 2.890 2.940 2.880 2.930 2.804 34,391,000
Jun 8, 2023 2.870 2.900 2.840 2.890 2.766 26,280,000
Jun 7, 2023 2.900 2.900 2.810 2.840 2.718 33,822,651
Jun 6, 2023 2.950 2.970 2.820 2.890 2.766 77,214,210
Jun 5, 2023 2.990 3.000 2.930 2.950 2.824 43,961,789
Jun 2, 2023 2.980 3.020 2.970 2.990 2.862 28,656,056
Jun 1, 2023 2.990 3.020 2.930 2.960 2.833 36,935,609
May 31, 2023 3.050 3.080 2.980 2.980 2.852 32,340,342
May 30, 2023 3.140 3.140 3.000 3.060 2.929 38,231,667
May 29, 2023 3.080 3.220 3.060 3.120 2.986 56,824,364
May 25, 2023 3.080 3.130 3.030 3.040 2.910 36,011,333
May 24, 2023 3.110 3.130 3.070 3.090 2.958 21,432,812
May 23, 2023 3.240 3.240 3.090 3.110 2.977 24,610,000
May 22, 2023 3.080 3.230 3.080 3.230 3.092 44,450,925
May 19, 2023 3.120 3.140 3.050 3.080 2.948 21,962,000
May 18, 2023 3.220 3.240 3.100 3.120 2.986 34,939,000
May 17, 2023 3.240 3.290 3.170 3.220 3.082 34,025,164
May 16, 2023 3.230 3.280 3.220 3.240 3.101 22,451,000
May 15, 2023 3.330 3.370 3.200 3.230 3.092 60,353,615
May 12, 2023 3.200 3.380 3.150 3.290 3.149 123,739,765
May 11, 2023 3.130 3.220 3.120 3.190 3.053 39,799,642
May 10, 2023 3.090 3.200 3.070 3.130 2.996 48,084,238
May 9, 2023 3.050 3.140 3.050 3.090 2.958 46,406,000
May 8, 2023 3.010 3.140 3.010 3.060 2.929 55,471,116
May 5, 2023 3.010 3.030 2.970 3.010 2.881 22,373,000
May 4, 2023 2.890 3.020 2.890 2.990 2.862 32,173,698
May 3, 2023 2.940 2.940 2.880 2.910 2.785 9,810,652
May 2, 2023 2.990 3.000 2.900 2.970 2.843 11,261,000
Apr 28, 2023 2.980 3.020 2.950 2.970 2.843 23,415,598
Apr 27, 2023 2.970 3.000 2.890 2.980 2.852 22,138,457
Apr 26, 2023 2.960 3.060 2.950 2.960 2.833 79,865,120

Related Tickers

1071.HK Huadian Power International Corporation Limited
4.230
-3.20%
 
2638.HK HK Electric Investments and HK Electric Investments Limited
4.730
+0.64%
 
0002.HK CLP Holdings Limited
62.550
-0.16%
 
NEE NextEra Energy, Inc.
65.99
-1.36%