Xinchen China Power Holdings Limited (HKG:1148)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0030 (-1.26%)
Jun 18, 2026, 3:01 PM HKT
HKG:1148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 102,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 87,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 113,000 |
| Jun 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 347,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 742,000 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.81% | 222,000 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 1,047,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.55% | 1,094,000 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 51,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 222,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 87,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 62,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.73% | 60,000 |
| 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 |