China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong · Delayed Price · Currency is HKD 18.18
+0.10 (0.55%)
Sep 3, 2025, 11:45 AM HKT
HKG:0836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.08 | 18.25 | 18.00 | 18.08 | 18.08 | 0.61% | 13,842,098 |
| Sep 1, 2025 | 18.01 | 18.07 | 17.84 | 17.97 | 17.97 | 0.11% | 16,299,494 |
| Aug 29, 2025 | 17.97 | 18.14 | 17.92 | 17.95 | 17.95 | -0.11% | 18,397,978 |
| Aug 28, 2025 | 18.10 | 18.12 | 17.90 | 17.97 | 17.97 | -0.88% | 24,674,794 |
| Aug 27, 2025 | 18.23 | 18.47 | 18.08 | 18.13 | 18.13 | -0.38% | 23,765,895 |
| Aug 26, 2025 | 18.42 | 18.42 | 18.18 | 18.20 | 18.20 | -1.25% | 30,217,942 |
| Aug 25, 2025 | 18.25 | 18.48 | 18.18 | 18.43 | 18.43 | 1.15% | 31,859,317 |
| Aug 22, 2025 | 18.51 | 18.51 | 18.10 | 18.22 | 18.22 | -1.57% | 44,897,903 |
| Aug 21, 2025 | 19.75 | 20.04 | 18.00 | 18.51 | 18.51 | -5.90% | 90,955,067 |
| Aug 20, 2025 | 19.60 | 19.75 | 19.31 | 19.67 | 19.67 | 0.20% | 12,210,866 |
| Aug 19, 2025 | 19.80 | 19.85 | 19.62 | 19.63 | 19.63 | -0.86% | 11,618,547 |
| Aug 18, 2025 | 19.99 | 20.06 | 19.80 | 19.80 | 19.80 | -1.20% | 8,469,748 |
| Aug 15, 2025 | 19.90 | 20.04 | 19.68 | 20.04 | 20.04 | 0.65% | 14,137,243 |
| Aug 14, 2025 | 19.99 | 20.12 | 19.85 | 19.91 | 19.91 | -0.10% | 16,568,288 |
| Aug 13, 2025 | 20.08 | 20.08 | 19.76 | 19.93 | 19.93 | 0.05% | 7,904,946 |
| 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 |