China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong · Delayed Price · Currency is HKD 17.80
-0.10 (-0.56%)
Sep 23, 2025, 4:08 PM HKT
HKG:0836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 17.80 | 17.82 | 17.73 | 17.80 | - | -0.56% | 1,762,000 |
| Sep 22, 2025 | 18.08 | 18.10 | 17.78 | 17.90 | 17.90 | -0.89% | 14,049,527 |
| Sep 19, 2025 | 18.25 | 18.26 | 17.97 | 18.06 | 18.06 | -0.93% | 26,567,513 |
| Sep 18, 2025 | 18.27 | 18.51 | 18.10 | 18.23 | 18.23 | -0.22% | 18,885,677 |
| Sep 17, 2025 | 18.32 | 18.35 | 18.19 | 18.27 | 18.27 | -0.11% | 22,484,083 |
| Sep 16, 2025 | 18.36 | 18.52 | 18.18 | 18.29 | 18.29 | -0.65% | 16,279,792 |
| Sep 15, 2025 | 18.56 | 18.67 | 18.30 | 18.41 | 18.41 | -0.91% | 18,218,077 |
| Sep 12, 2025 | 18.84 | 18.89 | 18.50 | 18.58 | 18.58 | -0.85% | 20,568,145 |
| Sep 11, 2025 | 18.76 | 18.80 | 18.67 | 18.74 | 18.74 | - | 12,007,239 |
| Sep 10, 2025 | 18.79 | 18.94 | 18.60 | 18.74 | 18.74 | -1.58% | 18,069,206 |
| Sep 9, 2025 | 19.20 | 19.31 | 18.83 | 19.04 | 18.68 | -0.68% | 22,948,372 |
| Sep 8, 2025 | 18.78 | 19.34 | 18.68 | 19.17 | 18.81 | 2.24% | 36,509,355 |
| Sep 5, 2025 | 18.33 | 18.82 | 18.32 | 18.75 | 18.40 | 2.35% | 30,654,296 |
| Sep 4, 2025 | 18.20 | 18.36 | 18.16 | 18.32 | 17.98 | 0.55% | 14,168,403 |
| Sep 3, 2025 | 18.10 | 18.26 | 18.09 | 18.22 | 17.88 | 0.77% | 13,491,314 |
| Sep 2, 2025 | 18.08 | 18.25 | 18.00 | 18.08 | 17.74 | 0.61% | 13,838,098 |
| Sep 1, 2025 | 18.01 | 18.07 | 17.84 | 17.97 | 17.63 | 0.11% | 16,299,494 |
| Aug 29, 2025 | 17.97 | 18.14 | 17.92 | 17.95 | 17.61 | -0.11% | 18,373,978 |
| Aug 28, 2025 | 18.10 | 18.12 | 17.90 | 17.97 | 17.63 | -0.88% | 24,674,794 |
| Aug 27, 2025 | 18.23 | 18.47 | 18.08 | 18.13 | 17.79 | -0.38% | 23,763,895 |
| Aug 26, 2025 | 18.42 | 18.42 | 18.18 | 18.20 | 17.86 | -1.25% | 30,217,942 |
| Aug 25, 2025 | 18.25 | 18.48 | 18.18 | 18.43 | 18.09 | 1.15% | 31,857,317 |
| Aug 22, 2025 | 18.51 | 18.51 | 18.10 | 18.22 | 17.88 | -1.57% | 44,897,903 |
| Aug 21, 2025 | 19.75 | 20.04 | 18.00 | 18.51 | 18.16 | -5.90% | 90,955,067 |
| Aug 20, 2025 | 19.60 | 19.75 | 19.31 | 19.67 | 19.30 | 0.20% | 12,208,866 |
| Aug 19, 2025 | 19.80 | 19.85 | 19.62 | 19.63 | 19.26 | -0.86% | 11,616,547 |
| Aug 18, 2025 | 19.99 | 20.06 | 19.80 | 19.80 | 19.43 | -1.20% | 8,467,748 |
| Aug 15, 2025 | 19.90 | 20.04 | 19.68 | 20.04 | 19.67 | 0.65% | 14,137,243 |
| Aug 14, 2025 | 19.99 | 20.12 | 19.85 | 19.91 | 19.54 | -0.10% | 16,568,288 |
| Aug 13, 2025 | 20.08 | 20.08 | 19.76 | 19.93 | 19.56 | 0.05% | 7,904,946 |
| Aug 12, 2025 | 19.87 | 20.08 | 19.87 | 19.92 | 19.55 | 0.25% | 8,134,586 |
| Aug 11, 2025 | 19.89 | 19.92 | 19.65 | 19.87 | 19.50 | 0.40% | 6,976,550 |
| Aug 8, 2025 | 19.55 | 19.93 | 19.50 | 19.79 | 19.42 | 1.23% | 10,479,552 |
| Aug 7, 2025 | 19.31 | 19.58 | 19.28 | 19.55 | 19.18 | 1.30% | 5,595,039 |
| Aug 6, 2025 | 19.36 | 19.54 | 19.26 | 19.30 | 18.94 | -0.72% | 10,284,406 |
| Aug 5, 2025 | 19.29 | 19.45 | 19.22 | 19.44 | 19.08 | 1.14% | 5,100,208 |
| Aug 4, 2025 | 19.08 | 19.29 | 18.93 | 19.22 | 18.86 | 0.42% | 11,098,992 |
| Aug 1, 2025 | 19.50 | 19.54 | 19.12 | 19.14 | 18.78 | -1.64% | 10,973,728 |
| Jul 31, 2025 | 20.05 | 20.05 | 19.40 | 19.46 | 19.10 | -3.18% | 16,703,425 |
| Jul 30, 2025 | 19.76 | 20.35 | 19.70 | 20.10 | 19.72 | 2.13% | 21,056,240 |
| Jul 29, 2025 | 19.82 | 19.82 | 19.56 | 19.68 | 19.31 | -0.71% | 6,613,690 |
| Jul 28, 2025 | 19.70 | 20.00 | 19.56 | 19.82 | 19.45 | 0.30% | 9,849,358 |
| Jul 25, 2025 | 20.00 | 20.10 | 19.74 | 19.76 | 19.39 | -1.45% | 10,469,986 |
| Jul 24, 2025 | 20.10 | 20.15 | 19.98 | 20.05 | 19.68 | -0.25% | 8,689,693 |
| Jul 23, 2025 | 20.30 | 20.35 | 20.00 | 20.10 | 19.72 | -0.50% | 10,764,348 |
| Jul 22, 2025 | 19.90 | 20.25 | 19.86 | 20.20 | 19.82 | 1.41% | 12,942,046 |
| Jul 21, 2025 | 19.58 | 19.98 | 19.58 | 19.92 | 19.55 | 1.84% | 13,857,754 |
| Jul 18, 2025 | 19.52 | 19.72 | 19.46 | 19.56 | 19.19 | 0.20% | 10,630,084 |
| Jul 17, 2025 | 19.68 | 19.72 | 19.40 | 19.52 | 19.16 | -0.81% | 13,133,413 |
| Jul 16, 2025 | 19.76 | 19.96 | 19.66 | 19.68 | 19.31 | -0.40% | 10,568,378 |