U.S. Markets closed

China Power International Development Limited (2380.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.790+0.020 (+0.722%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20172.772.822.772.792.7950,781,176
Jul 19, 20172.752.782.752.772.7728,159,000
Jul 18, 20172.782.782.752.752.7517,322,541
Jul 17, 20172.782.822.752.762.7623,221,790
Jul 14, 20172.802.812.772.782.7827,878,400
Jul 13, 20172.802.832.792.792.7917,493,000
Jul 12, 20172.762.802.762.792.7914,380,139
Jul 11, 20172.752.792.752.772.7713,993,389
Jul 10, 20172.752.762.742.752.7523,689,872
Jul 07, 20172.792.792.742.752.7513,082,000
Jul 06, 20172.782.802.772.782.7827,568,679
Jul 05, 20172.762.772.732.752.7521,615,965
Jul 04, 20172.772.802.732.772.7727,506,000
Jul 03, 20172.782.822.762.772.7720,542,000
Jun 30, 20172.802.812.772.772.7720,396,800
Jun 29, 20172.832.842.792.812.8118,565,000
Jun 28, 20172.872.872.792.812.8117,783,000
Jun 27, 20172.872.882.842.872.8730,994,732
Jun 26, 20172.832.872.832.862.8622,083,000
Jun 23, 20172.822.862.822.842.8416,771,663
Jun 22, 20172.912.912.822.832.8336,279,555
Jun 21, 20172.792.812.772.802.8021,913,581
Jun 20, 20172.792.812.772.792.7911,541,000
Jun 19, 20172.792.802.772.792.7911,486,100
Jun 16, 20172.772.792.752.792.7923,033,529
Jun 15, 20172.792.792.762.772.7719,751,500
Jun 14, 20172.802.812.792.802.8010,375,343
Jun 13, 20172.862.862.792.812.8124,625,967
Jun 12, 20172.832.882.822.862.8637,477,000
Jun 09, 20172.832.842.782.832.8343,708,100
Jun 08, 20172.822.842.802.822.8225,586,869
Jun 08, 20170.1805 Dividend
Jun 07, 20173.003.012.982.992.8135,811,185
Jun 06, 20173.023.032.982.992.8121,658,700
Jun 05, 20173.003.032.993.012.8332,682,571
Jun 02, 20172.962.992.962.982.8018,351,216
Jun 01, 20172.993.002.962.972.7914,448,342
May 31, 20173.023.022.962.972.7927,854,623
May 29, 20172.953.032.953.022.8426,687,292
May 26, 20172.962.982.952.952.779,440,872
May 25, 20172.942.972.922.952.7713,101,729
May 24, 20172.942.942.902.932.7522,979,260
May 23, 20172.952.962.912.922.7416,174,896
May 22, 20172.932.972.932.952.7712,282,782
May 19, 20172.952.972.932.932.7517,121,500
May 18, 20172.932.972.932.942.7625,468,000
May 17, 20172.953.032.942.982.8038,098,144
May 16, 20172.912.962.892.942.7650,101,300
May 15, 20172.902.952.902.912.7322,277,600
May 12, 20172.892.912.872.902.7222,810,151
May 11, 20172.892.932.882.902.7228,781,654
May 10, 20172.952.962.882.892.7231,273,087
May 09, 20172.842.992.842.932.7569,552,460
May 08, 20172.852.862.842.862.696,384,300
May 05, 20172.872.872.832.842.6721,246,500
May 04, 20172.892.902.862.872.7013,396,169
May 02, 20172.902.922.882.892.7211,040,595
Apr 28, 20172.882.902.872.902.7210,336,000
Apr 27, 20172.872.912.862.892.7215,720,574
Apr 26, 20172.902.902.872.892.7223,027,438
Apr 25, 20172.892.902.862.902.7211,825,730
Apr 24, 20172.892.912.872.892.729,119,659
Apr 21, 20172.902.912.882.892.729,262,643
Apr 20, 20172.902.912.882.892.7216,351,329
Apr 19, 20172.922.922.882.902.7211,604,562
Apr 18, 20172.962.962.902.922.7418,543,000
Apr 13, 20172.992.992.942.962.7816,131,000
Apr 12, 20172.962.972.932.972.7929,050,136
Apr 11, 20172.972.972.912.932.7516,695,388
Apr 10, 20172.922.952.902.942.7616,075,516
Apr 07, 20172.922.922.892.902.7218,770,738
Apr 06, 20172.872.922.872.912.7319,147,585
Apr 05, 20172.882.892.852.872.7032,121,133
Apr 03, 20172.882.902.872.882.7111,067,775
Mar 31, 20172.852.892.842.892.7222,805,800
Mar 30, 20172.922.922.852.852.6824,581,879
Mar 29, 20172.882.902.872.882.7114,776,400
Mar 28, 20172.892.902.842.902.7231,404,230
Mar 27, 20172.982.982.852.872.7061,504,994
Mar 24, 20173.033.032.942.992.8165,712,057
Mar 23, 20173.093.123.073.082.8916,243,259
Mar 22, 20173.133.143.063.092.9038,208,289
Mar 21, 20173.183.193.153.182.9916,151,000
Mar 20, 20173.163.183.133.172.9821,562,175
Mar 17, 20173.143.153.113.152.9647,111,169
Mar 16, 20173.083.153.073.132.9434,313,157
Mar 15, 20173.073.093.063.082.8912,821,000
Mar 14, 20173.093.103.063.082.8915,670,462
Mar 13, 20173.043.103.033.082.8920,546,314
Mar 10, 20173.053.053.033.042.869,672,570
Mar 09, 20173.033.053.013.052.8717,472,000
Mar 08, 20173.073.073.033.032.8514,673,000
Mar 07, 20173.043.063.043.062.8810,683,335
Mar 06, 20173.053.083.033.042.8619,742,813
Mar 03, 20173.023.053.003.042.8611,979,591
Mar 02, 20173.083.093.023.022.8432,217,449
Mar 01, 20173.033.083.013.042.8622,978,538
Feb 28, 20172.993.032.993.012.8316,505,863
Feb 27, 20173.003.032.982.992.8112,459,243
Feb 24, 20173.053.052.993.002.8214,359,561
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...