China Power International Development Limited (HKG:2380)
Hong Kong · Delayed Price · Currency is HKD 3.790
+0.070 (1.88%)
Jun 1, 2026, 4:08 PM HKT
HKG:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.72 | 3.85 | 3.65 | 3.81 | - | 2.42% | 36,244,296 |
| May 29, 2026 | 3.57 | 3.76 | 3.53 | 3.72 | 3.72 | 4.20% | 72,400,050 |
| May 28, 2026 | 3.58 | 3.63 | 3.53 | 3.57 | 3.57 | - | 22,233,080 |
| May 27, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | 1.13% | 28,528,000 |
| May 26, 2026 | 3.50 | 3.56 | 3.46 | 3.53 | 3.53 | 0.86% | 19,747,193 |
| May 22, 2026 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | - | 17,900,541 |
| May 21, 2026 | 3.52 | 3.59 | 3.48 | 3.50 | 3.50 | -1.13% | 26,855,018 |
| May 20, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -2.21% | 25,474,587 |
| May 19, 2026 | 3.60 | 3.64 | 3.56 | 3.62 | 3.62 | 1.40% | 54,751,240 |
| May 18, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | 3.57 | 0.85% | 26,044,700 |
| May 15, 2026 | 3.53 | 3.58 | 3.48 | 3.54 | 3.54 | - | 38,135,340 |
| May 14, 2026 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | -1.39% | 25,729,850 |
| May 13, 2026 | 3.54 | 3.62 | 3.50 | 3.59 | 3.59 | 1.41% | 58,979,860 |
| May 12, 2026 | 3.46 | 3.55 | 3.45 | 3.54 | 3.54 | 2.02% | 45,217,500 |
| May 11, 2026 | 3.38 | 3.49 | 3.37 | 3.47 | 3.47 | 2.66% | 45,815,140 |
| May 8, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | - | 19,395,790 |
| May 7, 2026 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | 1.81% | 24,841,880 |
| May 6, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 18,070,380 |
| May 5, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 6,052,147 |
| May 4, 2026 | 3.29 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 7,439,441 |
| Apr 30, 2026 | 3.29 | 3.34 | 3.26 | 3.26 | 3.26 | -1.51% | 9,960,877 |
| Apr 29, 2026 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | 0.91% | 9,284,166 |
| Apr 28, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 19,232,970 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 12,316,000 |
| Apr 24, 2026 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.60% | 12,272,980 |
| Apr 23, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 19,898,000 |
| Apr 22, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 11,277,470 |
| Apr 21, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | 0.31% | 46,697,680 |
| Apr 20, 2026 | 3.23 | 3.29 | 3.20 | 3.27 | 3.27 | 1.24% | 37,828,530 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 26,237,930 |
| Apr 16, 2026 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 30,716,000 |
| Apr 15, 2026 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 1.26% | 37,731,330 |
| Apr 14, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | - | 18,449,350 |
| Apr 13, 2026 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | - | 31,387,310 |
| Apr 10, 2026 | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 27,645,380 |
| Apr 9, 2026 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | - | 25,265,120 |
| Apr 8, 2026 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 37,888,860 |
| Apr 2, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | - | 13,472,630 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 26,790,000 |
| Mar 31, 2026 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | -1.56% | 38,556,600 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -1.23% | 15,821,480 |
| Mar 27, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 14,383,920 |
| Mar 26, 2026 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 15,038,360 |
| Mar 25, 2026 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 3.41% | 30,249,790 |
| Mar 24, 2026 | 3.20 | 3.25 | 3.16 | 3.23 | 3.23 | 2.22% | 23,726,330 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -4.24% | 37,233,230 |
| Mar 20, 2026 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | - | 23,126,630 |
| Mar 19, 2026 | 3.32 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 16,485,760 |
| Mar 18, 2026 | 3.31 | 3.35 | 3.27 | 3.32 | 3.32 | 0.91% | 16,860,330 |
| Mar 17, 2026 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | -0.90% | 18,573,750 |