Xinchen China Power Holdings Limited (HKG:1148)
Hong Kong · Delayed Price · Currency is HKD 0.2300
+0.0010 (0.44%)
Aug 27, 2026, 3:56 PM HKT
HKG:1148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 23,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 94,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.80% | 27,000 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 7,000 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 683,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 79,000 |
| Aug 19, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.43% | 347,000 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.90% | 66,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.55% | 43,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 41,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 36,000 |
| Aug 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 44,000 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 20,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.55% | 386,000 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.52% | 137,000 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 82,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 23,000 |
| Jul 29, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -4.58% | 53,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.19% | 23,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 6,000 |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 161,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 68,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.45% | 25,000 |
| Jul 20, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 5.81% | 1,496,000 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.33% | 1,156,000 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 76,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.00% | 556,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 29,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 9, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | 0.87% | 1,058,000 |
| Jul 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 313,000 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 55,000 |
| Jul 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 417,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.64% | 234,000 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.89% | 393,000 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 550,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 916,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.88% | 132,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 93,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 422,000 |
| 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 |