U.S. Markets closed

China Resources Power Holdings Company Limited (0836.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.880-0.420 (-2.745%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201715.1815.2014.8414.8814.888,022,694
Aug 17, 201715.2615.3615.1615.3015.308,116,702
Aug 16, 201715.5015.5015.2415.3015.306,967,884
Aug 15, 201714.9615.5614.9615.4615.467,191,435
Aug 14, 201715.1015.2815.0015.0615.062,977,382
Aug 11, 201715.1815.2014.7014.8814.887,445,154
Aug 10, 201715.1815.2414.9015.0215.024,617,739
Aug 09, 201715.2015.3615.1815.1815.186,536,896
Aug 08, 201715.1215.3415.1215.2615.265,125,887
Aug 07, 201715.1815.3415.0815.2015.203,453,521
Aug 04, 201715.0415.3815.0415.1815.184,831,295
Aug 03, 201714.9215.2014.9215.0415.045,202,550
Aug 02, 201714.9015.1014.9014.9614.964,292,039
Aug 01, 201714.8214.9814.8014.9414.946,463,754
Jul 31, 201714.7815.0014.7214.9014.904,134,817
Jul 28, 201714.7214.8814.6014.8414.845,482,415
Jul 27, 201714.7614.8014.4014.7414.7412,750,748
Jul 26, 201714.9215.3214.9215.2615.267,312,814
Jul 25, 201715.2215.3014.8614.9214.926,672,351
Jul 24, 201715.5615.5815.1415.1415.147,630,364
Jul 21, 201715.3815.7615.3815.6015.606,007,860
Jul 20, 201715.3615.4815.3415.3815.383,616,580
Jul 19, 201715.4815.4815.2615.4015.403,701,249
Jul 18, 201715.3415.4215.2015.2815.283,464,677
Jul 17, 201715.4415.6015.3615.3615.364,670,288
Jul 14, 201715.4415.4615.3415.3415.343,333,747
Jul 13, 201715.3615.4815.3215.4215.426,148,433
Jul 12, 201715.1415.3015.1415.2615.267,311,256
Jul 11, 201715.0815.1614.9815.0815.085,769,081
Jul 10, 201714.8615.1414.8615.0615.064,810,428
Jul 07, 201714.9214.9414.8014.8214.823,248,816
Jul 06, 201715.0015.1014.8014.9014.905,076,124
Jul 05, 201714.7814.9414.6814.8414.845,700,659
Jul 04, 201715.0815.1814.6814.6814.688,674,027
Jul 03, 201715.2415.4615.0415.1415.144,280,821
Jun 30, 201715.1815.4215.1415.3215.329,028,206
Jun 29, 201715.3215.4815.3015.4815.488,765,876
Jun 28, 201715.1415.1414.9215.1015.105,216,397
Jun 27, 201715.5215.5215.0415.1015.105,011,206
Jun 26, 201715.4815.6015.3815.4615.466,347,044
Jun 23, 201715.2815.5015.2615.4215.428,276,343
Jun 22, 201715.2815.6015.0215.2615.2623,075,471
Jun 21, 201714.4214.6814.3414.5614.569,515,930
Jun 20, 201714.7014.7814.3014.4414.4411,218,465
Jun 20, 20170.75 Dividend
Jun 19, 201715.2615.6415.2615.6014.8510,807,000
Jun 16, 201715.1815.3215.1815.1814.456,923,189
Jun 15, 201715.2215.3815.1615.1614.435,977,049
Jun 14, 201715.4215.4815.2015.2214.497,784,033
Jun 13, 201715.5815.5815.3015.3014.568,009,318
Jun 12, 201715.5015.5415.2615.4214.689,499,167
Jun 09, 201716.2416.2415.4015.5414.7922,160,273
Jun 08, 201716.2416.2415.9816.1215.355,989,600
Jun 07, 201716.0616.3416.0016.1615.388,132,068
Jun 06, 201715.9816.2015.9816.0815.314,353,338
Jun 05, 201715.9816.2415.9616.0615.294,439,911
Jun 02, 201715.8216.0415.8215.9815.217,866,192
Jun 01, 201716.1016.1615.8216.0215.256,568,700
May 31, 201716.2616.2615.8216.0815.319,521,764
May 29, 201715.6416.3615.5016.2615.4813,574,006
May 26, 201715.4815.4815.3015.3814.643,743,701
May 25, 201715.4415.4615.2615.3814.644,589,964
May 24, 201715.3015.3815.1615.2814.555,301,711
May 23, 201715.4615.4615.1015.2014.473,653,592
May 22, 201715.4615.5615.2815.4014.664,013,212
May 19, 201715.3015.4615.1615.3814.646,587,108
May 18, 201715.2815.3015.1615.2214.495,456,289
May 17, 201715.6615.6615.1615.3014.5610,649,327
May 16, 201715.0015.4814.9015.4214.6817,237,209
May 15, 201714.5814.9214.3214.9014.1814,846,959
May 12, 201714.4014.6614.3414.4413.7512,654,830
May 11, 201714.1214.4414.0414.3813.6911,920,363
May 10, 201714.2814.4414.0014.0013.3312,381,672
May 09, 201713.6814.4413.6614.3013.6118,985,218
May 08, 201713.7813.8213.5213.5612.917,420,565
May 05, 201713.9213.9213.6813.7013.048,682,925
May 04, 201713.9214.0613.8813.9213.253,666,565
May 02, 201714.0214.1013.9013.9213.253,445,541
Apr 28, 201714.0214.1213.9814.0213.351,979,102
Apr 27, 201714.1214.1213.9014.0613.383,923,032
Apr 26, 201714.0214.1013.8614.1013.426,501,422
Apr 25, 201713.8813.9213.7613.9013.235,626,603
Apr 24, 201713.8013.9613.7013.7613.105,067,366
Apr 21, 201713.9214.1413.7813.8413.175,285,492
Apr 20, 201713.8013.9413.7013.8613.198,659,132
Apr 19, 201713.9013.9213.7613.8013.147,107,240
Apr 18, 201714.5214.5613.9013.9013.2311,000,004
Apr 13, 201714.2414.5214.2414.5213.829,344,982
Apr 12, 201714.3014.4814.2614.3813.697,172,660
Apr 11, 201714.4014.6414.3014.4413.759,577,445
Apr 10, 201714.3014.5614.2014.4013.717,518,625
Apr 07, 201714.1214.2613.9014.2013.527,795,697
Apr 06, 201713.8414.1813.8414.1213.444,441,044
Apr 05, 201714.1214.1213.8214.0013.3310,727,460
Apr 03, 201714.1214.2013.9814.1213.443,088,380
Mar 31, 201714.0614.0813.9014.0213.359,146,265
Mar 30, 201714.1014.2413.9214.0213.356,076,927
Mar 29, 201714.2614.2814.0014.1013.424,827,099
Mar 28, 201714.1414.2814.0614.1413.465,223,224
Mar 27, 201714.3614.4014.0414.1213.447,437,065
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...