China Power International Development Limited (HKG:2380)
Hong Kong · Delayed Price · Currency is HKD 3.420
-0.050 (-1.44%)
Sep 10, 2025, 1:23 PM HKT
HKG:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -1.15% | 12,842,000 |
| Sep 9, 2025 | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | -0.29% | 50,127,687 |
| Sep 8, 2025 | 3.43 | 3.49 | 3.40 | 3.48 | 3.48 | 2.96% | 65,608,964 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.26 | 3.38 | 3.38 | 2.74% | 90,783,681 |
| Sep 4, 2025 | 3.24 | 3.30 | 3.23 | 3.29 | 3.29 | 1.86% | 64,322,930 |
| Sep 3, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.25% | 47,983,326 |
| Sep 2, 2025 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | 0.63% | 43,550,882 |
| Sep 1, 2025 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | 1.28% | 40,780,366 |
| Aug 29, 2025 | 3.15 | 3.16 | 3.13 | 3.13 | 3.13 | - | 19,975,970 |
| Aug 28, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 25,434,605 |
| Aug 27, 2025 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 35,464,603 |
| Aug 26, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.32% | 64,815,778 |
| Aug 25, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 28,427,816 |
| Aug 22, 2025 | 3.13 | 3.15 | 3.10 | 3.13 | 3.13 | -0.63% | 32,768,603 |
| Aug 21, 2025 | 3.14 | 3.19 | 3.13 | 3.15 | 3.15 | 0.32% | 34,234,092 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | - | 26,259,896 |
| Aug 19, 2025 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 33,254,000 |
| Aug 18, 2025 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -0.63% | 25,272,783 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | - | 17,684,385 |
| Aug 14, 2025 | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 47,315,005 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | - | 22,033,348 |
| Aug 12, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 26,116,096 |
| Aug 11, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 20,547,170 |
| Aug 8, 2025 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.64% | 27,676,010 |
| Aug 7, 2025 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 1.29% | 21,096,005 |
| Aug 6, 2025 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 15,410,000 |
| Aug 5, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 16,975,897 |
| Aug 4, 2025 | 3.07 | 3.07 | 3.03 | 3.07 | 3.07 | 0.66% | 16,422,642 |
| Aug 1, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 33,080,250 |
| 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 |