Xinchen China Power Holdings Limited (HKG:1148)
Hong Kong · Delayed Price · Currency is HKD 0.2410
+0.0060 (2.55%)
Jun 1, 2026, 3:29 PM HKT
HKG:1148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.55% | 69,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 220,000 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 392,000 |
| May 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 156,000 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 148,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.90% | 55,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 57,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 174,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 61,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.22% | 153,000 |
| May 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.41% | 243,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 23,000 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 393,000 |
| May 12, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 297,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 338,000 |
| May 8, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 104,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 31,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.35% | 156,000 |
| May 5, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 389,000 |
| May 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 2.00% | 300,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 125,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 369,000 |
| Apr 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.88% | 242,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 3.40% | 68,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 44,000 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 163,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 221,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.80% | 963,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 684,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 838,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 384,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 369,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 186,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 935,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 61,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 94,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 298,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 531,000 |
| Mar 30, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 957,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 80,000 |
| Mar 25, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 869,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 4,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 416,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 113,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 18, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 594,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 58,000 |