Skip to main content
logo
China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.96
-0.27 (-1.40%)
At close: Mar 16, 2026

HKG:0836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202619.4219.4219.0219.02--1.09%1,958,000
Mar 13, 202619.4219.6419.0119.2319.23-0.98%21,010,810
Mar 12, 202619.2519.5018.9219.4219.420.94%28,714,110
Mar 11, 202618.8719.2418.7819.2419.242.39%29,500,230
Mar 10, 202618.8418.9018.5518.7918.790.91%16,299,140
Mar 9, 202618.4218.6718.3118.6218.62-0.69%16,428,220
Mar 6, 202618.7218.8018.6018.7518.750.75%11,430,980
Mar 5, 202618.4618.7918.3418.6118.611.53%12,669,330
Mar 4, 202618.4918.5018.0418.3318.33-0.97%14,897,000
Mar 3, 202618.8818.9118.4618.5118.51-2.12%16,537,990
Mar 2, 202618.4919.0518.4418.9118.911.23%28,594,740
Feb 27, 202618.2618.6818.1818.6818.682.30%18,536,300
Feb 26, 202618.1718.3117.9718.2618.261.11%11,236,390
Feb 25, 202618.2818.3417.9818.0618.06-1.04%9,686,506
Feb 24, 202618.2818.2818.0618.2518.25-0.27%13,329,350
Feb 23, 202617.9918.3617.9918.3018.301.72%10,086,140
Feb 20, 202618.1118.2017.9017.9917.99-0.50%6,330,936
Feb 16, 202617.9818.1217.9718.0818.080.67%3,322,151
Feb 13, 202617.9318.0017.7417.9617.960.17%10,266,370
Feb 12, 202617.7518.1217.7217.9317.931.07%21,737,260
Feb 11, 202617.5917.7717.4817.7417.740.91%11,564,540
Feb 10, 202617.7417.8417.5117.5817.58-0.90%10,215,170
Feb 9, 202617.8617.9217.6517.7417.740.34%12,201,720
Feb 6, 202617.6017.9017.5217.6817.680.06%11,996,640
Feb 5, 202617.5617.7517.2317.6717.670.63%19,565,457
Feb 4, 202617.3017.6217.3017.5617.561.50%18,477,190
Feb 3, 202617.2017.3817.0817.3017.301.23%22,418,000
Feb 2, 202617.7017.7016.9017.0917.09-3.99%61,774,390
Jan 30, 202618.1218.1517.8017.8017.80-1.71%19,073,470
Jan 29, 202618.0118.1917.9718.1118.11-16,443,500
Jan 28, 202618.0118.1117.7018.1118.110.56%20,935,750
Jan 27, 202617.9118.0717.9118.0118.010.11%8,077,523
Jan 26, 202617.9618.0517.8717.9917.990.17%7,143,307
Jan 23, 202618.2018.2317.8817.9617.96-1.21%8,405,574
Jan 22, 202618.1418.1818.0118.1818.180.78%9,118,726
Jan 21, 202617.8418.0517.7318.0418.040.22%8,528,396
Jan 20, 202618.0818.1117.7518.0018.00-0.44%13,962,880
Jan 19, 202618.0118.2217.8218.0818.080.39%12,538,050
Jan 16, 202618.2718.4217.9318.0118.01-1.10%14,182,444
Jan 15, 202618.0218.3318.0218.2118.210.39%7,321,077
Jan 14, 202618.1218.2417.9918.1418.14-9,413,822
Jan 13, 202618.0018.2617.8818.1418.140.83%11,551,570
Jan 12, 202617.9818.0217.8217.9917.990.22%7,103,188
Jan 9, 202618.0618.1217.8017.9517.95-0.61%13,024,502
Jan 8, 202617.9218.0917.8918.0618.060.73%12,120,670
Jan 7, 202617.8117.9417.8117.9317.930.34%10,224,980
Jan 6, 202617.9017.9217.6917.8717.870.06%12,057,879
Jan 5, 202617.6017.9217.5117.8617.861.30%13,581,682
Jan 2, 202617.3617.7017.3017.6317.631.85%6,625,585
Dec 31, 202517.4217.4217.2617.3117.31-0.40%6,421,784