China Power International Development Limited (HKG:2380)
Hong Kong · Delayed Price · Currency is HKD 3.050
-0.030 (-0.97%)
Aug 1, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 31,998,250 |
| Jul 31, 2025 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | -2.84% | 58,654,807 |
| Jul 30, 2025 | 3.14 | 3.20 | 3.12 | 3.17 | 3.17 | 0.32% | 27,540,114 |
| Jul 29, 2025 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | 0.64% | 28,143,710 |
| Jul 28, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 15,302,931 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.56% | 23,282,880 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 28,205,136 |
| Jul 23, 2025 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | -0.63% | 29,236,728 |
| Jul 22, 2025 | 3.17 | 3.22 | 3.16 | 3.20 | 3.20 | 0.95% | 35,474,127 |
| Jul 21, 2025 | 3.12 | 3.17 | 3.11 | 3.17 | 3.17 | 2.92% | 68,190,504 |
| Jul 18, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 16,936,238 |
| Jul 17, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 19,932,702 |
| Jul 16, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 11,280,858 |
| Jul 15, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 18,991,973 |
| Jul 14, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 31,243,117 |
| Jul 11, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.65% | 42,843,716 |
| Jul 10, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | - | 11,844,900 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 14,664,642 |
| Jul 8, 2025 | 3.11 | 3.12 | 3.07 | 3.10 | 3.10 | - | 20,212,149 |
| Jul 7, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 1.97% | 42,895,645 |
| Jul 4, 2025 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 28,646,925 |
| Jul 3, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 34,191,668 |
| Jul 2, 2025 | 3.01 | 3.07 | 3.00 | 3.06 | 3.06 | 2.34% | 49,256,749 |
| Jun 30, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.66% | 38,377,901 |
| Jun 27, 2025 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -1.95% | 66,372,611 |
| Jun 26, 2025 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 32,801,066 |
| Jun 25, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | 0.98% | 28,463,676 |
| Jun 24, 2025 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 27,949,628 |
| Jun 23, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | - | 20,963,250 |
| Jun 20, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 41,073,004 |
| Jun 19, 2025 | 3.09 | 3.10 | 3.01 | 3.04 | 3.04 | -1.62% | 46,105,666 |
| Jun 18, 2025 | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 19,307,775 |
| Jun 17, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 21,324,660 |
| Jun 16, 2025 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 17,643,988 |
| Jun 13, 2025 | 3.13 | 3.14 | 3.10 | 3.13 | 3.13 | - | 15,811,669 |
| Jun 12, 2025 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -0.63% | 38,951,641 |
| Jun 11, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | - | 29,428,153 |
| Jun 10, 2025 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | 2.27% | 41,284,425 |
| Jun 9, 2025 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -5.81% | 42,742,977 |
| Jun 6, 2025 | 3.23 | 3.29 | 3.22 | 3.27 | 3.09 | 1.24% | 74,826,655 |
| Jun 5, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.06 | 0.94% | 19,346,798 |
| Jun 4, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.03 | -0.62% | 20,043,156 |
| Jun 3, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.05 | 1.26% | 21,246,491 |
| Jun 2, 2025 | 3.22 | 3.23 | 3.13 | 3.18 | 3.01 | -0.63% | 18,593,547 |
| May 30, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.03 | -0.62% | 33,853,034 |
| May 29, 2025 | 3.21 | 3.23 | 3.18 | 3.22 | 3.05 | 0.63% | 24,653,000 |
| May 28, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.03 | - | 15,173,883 |
| May 27, 2025 | 3.19 | 3.22 | 3.17 | 3.20 | 3.03 | 0.31% | 20,217,975 |
| May 26, 2025 | 3.15 | 3.22 | 3.13 | 3.19 | 3.02 | 1.27% | 25,332,464 |
| May 23, 2025 | 3.18 | 3.19 | 3.14 | 3.15 | 2.98 | -0.32% | 30,873,384 |