China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong · Delayed Price · Currency is HKD 19.85
-0.07 (-0.35%)
Aug 13, 2025, 1:45 PM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.87 | 20.08 | 19.87 | 19.92 | 19.92 | 0.25% | 8,136,586 |
| Aug 11, 2025 | 19.89 | 19.92 | 19.65 | 19.87 | 19.87 | 0.40% | 6,984,550 |
| Aug 8, 2025 | 19.55 | 19.93 | 19.50 | 19.79 | 19.79 | 1.23% | 10,481,552 |
| Aug 7, 2025 | 19.31 | 19.58 | 19.28 | 19.55 | 19.55 | 1.30% | 5,599,039 |
| Aug 6, 2025 | 19.36 | 19.54 | 19.26 | 19.30 | 19.30 | -0.72% | 10,284,406 |
| Aug 5, 2025 | 19.29 | 19.45 | 19.22 | 19.44 | 19.44 | 1.14% | 5,102,208 |
| Aug 4, 2025 | 19.08 | 19.29 | 18.93 | 19.22 | 19.22 | 0.42% | 11,098,992 |
| Aug 1, 2025 | 19.50 | 19.54 | 19.12 | 19.14 | 19.14 | -1.64% | 10,973,728 |
| Jul 31, 2025 | 20.05 | 20.05 | 19.40 | 19.46 | 19.46 | -3.18% | 16,705,425 |
| Jul 30, 2025 | 19.76 | 20.35 | 19.70 | 20.10 | 20.10 | 2.13% | 21,056,240 |
| Jul 29, 2025 | 19.82 | 19.82 | 19.56 | 19.68 | 19.68 | -0.71% | 6,613,690 |
| Jul 28, 2025 | 19.70 | 20.00 | 19.56 | 19.82 | 19.82 | 0.30% | 9,849,358 |
| Jul 25, 2025 | 20.00 | 20.10 | 19.74 | 19.76 | 19.76 | -1.45% | 10,471,986 |
| Jul 24, 2025 | 20.10 | 20.15 | 19.98 | 20.05 | 20.05 | -0.25% | 8,689,693 |
| Jul 23, 2025 | 20.30 | 20.35 | 20.00 | 20.10 | 20.10 | -0.50% | 10,774,348 |
| Jul 22, 2025 | 19.90 | 20.25 | 19.86 | 20.20 | 20.20 | 1.41% | 12,946,046 |
| Jul 21, 2025 | 19.58 | 19.98 | 19.58 | 19.92 | 19.92 | 1.84% | 13,857,754 |
| Jul 18, 2025 | 19.52 | 19.72 | 19.46 | 19.56 | 19.56 | 0.20% | 10,642,084 |
| Jul 17, 2025 | 19.68 | 19.72 | 19.40 | 19.52 | 19.52 | -0.81% | 13,135,413 |
| Jul 16, 2025 | 19.76 | 19.96 | 19.66 | 19.68 | 19.68 | -0.40% | 10,568,378 |
| Jul 15, 2025 | 19.76 | 19.78 | 19.44 | 19.76 | 19.76 | 0.10% | 12,695,945 |
| Jul 14, 2025 | 19.32 | 19.78 | 19.30 | 19.74 | 19.74 | 2.17% | 14,587,252 |
| Jul 11, 2025 | 19.28 | 19.48 | 19.24 | 19.32 | 19.32 | 0.63% | 10,406,605 |
| Jul 10, 2025 | 19.18 | 19.34 | 19.12 | 19.20 | 19.20 | 0.10% | 9,215,427 |
| Jul 9, 2025 | 19.44 | 19.46 | 19.14 | 19.18 | 19.18 | -1.34% | 8,939,466 |
| Jul 8, 2025 | 19.52 | 19.56 | 19.32 | 19.44 | 19.44 | -0.51% | 10,740,554 |
| Jul 7, 2025 | 19.28 | 19.56 | 19.12 | 19.54 | 19.54 | 1.77% | 11,237,611 |
| Jul 4, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.10% | 7,937,412 |
| Jul 3, 2025 | 19.60 | 19.60 | 19.12 | 19.22 | 19.22 | -1.13% | 8,724,815 |
| Jul 2, 2025 | 19.06 | 19.58 | 19.06 | 19.44 | 19.44 | 2.64% | 12,635,824 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.62 | 18.94 | 18.94 | -0.32% | 12,197,840 |
| Jun 27, 2025 | 19.32 | 19.38 | 18.84 | 19.00 | 19.00 | -1.76% | 15,551,048 |
| Jun 26, 2025 | 19.56 | 19.60 | 19.26 | 19.34 | 19.34 | -1.02% | 9,651,985 |
| Jun 25, 2025 | 19.12 | 19.62 | 19.08 | 19.54 | 19.54 | 2.84% | 13,884,980 |
| Jun 24, 2025 | 18.84 | 19.10 | 18.74 | 19.00 | 19.00 | 1.60% | 16,249,122 |
| Jun 23, 2025 | 18.80 | 18.90 | 18.66 | 18.70 | 18.70 | -0.74% | 16,232,330 |
| Jun 20, 2025 | 18.86 | 19.00 | 18.70 | 18.84 | 18.84 | -0.11% | 13,242,866 |
| Jun 19, 2025 | 19.50 | 19.58 | 18.74 | 18.86 | 18.86 | -3.58% | 27,500,193 |
| Jun 18, 2025 | 19.80 | 19.84 | 19.46 | 19.56 | 19.56 | -1.11% | 11,688,827 |
| Jun 17, 2025 | 20.00 | 20.05 | 19.64 | 19.78 | 19.78 | -0.60% | 13,498,270 |
| Jun 16, 2025 | 19.90 | 20.05 | 19.72 | 19.90 | 19.90 | - | 11,903,416 |
| Jun 13, 2025 | 19.90 | 20.25 | 19.82 | 19.90 | 19.90 | 0.30% | 11,035,435 |
| Jun 12, 2025 | 20.25 | 20.40 | 19.80 | 19.84 | 19.84 | -2.51% | 17,598,595 |
| Jun 11, 2025 | 20.65 | 20.70 | 20.25 | 20.35 | 20.35 | -4.01% | 11,710,486 |
| Jun 10, 2025 | 21.05 | 21.40 | 20.95 | 21.20 | 20.51 | 0.71% | 19,301,530 |
| Jun 9, 2025 | 21.45 | 21.45 | 20.90 | 21.05 | 20.36 | -1.17% | 19,464,704 |
| Jun 6, 2025 | 20.70 | 21.45 | 20.70 | 21.30 | 20.61 | 1.91% | 22,119,035 |
| Jun 5, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.22 | 1.95% | 18,687,493 |
| Jun 4, 2025 | 20.20 | 20.65 | 20.20 | 20.50 | 19.83 | 1.49% | 14,410,689 |
| Jun 3, 2025 | 20.05 | 20.30 | 19.90 | 20.20 | 19.54 | 1.20% | 13,266,205 |