China Resources Power Holdings Company Limited (CRPJF)
OTCMKTS · Delayed Price · Currency is USD
2.440
0.00 (0.00%)
Sep 24, 2026, 9:30 AM EST
CRPJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.40 | 15.90% | 5,987 |
| Mar 7, 2025 | 2.25 | 2.33 | 2.25 | 2.33 | 2.07 | 3.56% | 2,200 |
| Sep 20, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.00 | -5.86% | 200 |
| Sep 11, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.12 | -4.46% | 100 |
| Jul 25, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.22 | -14.67% | 1,000 |
| Jul 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.60 | - | 1,000 |
| Jul 17, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.60 | 1.69% | 200 |
| Jun 24, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.56 | 71.03% | 3,371 |
| Aug 23, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.50 | -15.33% | 375 |
| Jul 7, 2023 | 2.13 | 2.13 | 2.13 | 2.13 | 1.77 | 18.11% | 1,000 |
| Apr 10, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.50 | 28.57% | 100 |
| Nov 7, 2022 | 1.40 | 1.40 | 1.40 | 1.40 | 1.16 | -21.79% | 500 |
| Jul 18, 2022 | 1.79 | 1.79 | 1.79 | 1.79 | 1.49 | 0.03% | 5,530 |
| Jun 27, 2022 | 1.79 | 1.79 | 1.79 | 1.79 | 1.49 | -5.82% | 100 |
| May 20, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.58 | - | 100 |
| May 13, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.58 | - | 100 |
| May 4, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.58 | 12.43% | 500 |
| Apr 21, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.41 | -5.59% | 624 |
| Mar 24, 2022 | 1.79 | 1.79 | 1.79 | 1.79 | 1.49 | -30.62% | 270 |
| Jan 18, 2022 | 2.58 | 2.58 | 2.58 | 2.58 | 2.15 | -23.67% | 300 |
| Dec 28, 2021 | 3.38 | 3.38 | 3.38 | 3.38 | 2.81 | -12.89% | 500 |
| Dec 23, 2021 | 3.88 | 3.88 | 3.88 | 3.88 | 3.23 | 31.08% | 180 |
| Dec 14, 2021 | 2.96 | 2.96 | 2.96 | 2.96 | 2.46 | 33.33% | 3,294 |
| Nov 18, 2021 | 2.22 | 2.22 | 2.22 | 2.22 | 1.85 | -1.33% | 500 |
| Nov 17, 2021 | 2.25 | 2.25 | 2.25 | 2.25 | 1.87 | 0.90% | 100 |
| Nov 11, 2021 | 2.23 | 2.23 | 2.23 | 2.23 | 1.85 | -6.69% | 3,000 |
| Nov 5, 2021 | 2.39 | 2.39 | 2.39 | 2.39 | 1.99 | 14.35% | 705 |
| Oct 18, 2021 | 2.09 | 2.09 | 2.09 | 2.09 | 1.74 | -16.23% | 100 |
| Oct 12, 2021 | 2.50 | 2.50 | 2.50 | 2.50 | 2.08 | -4.04% | 2,000 |
| Oct 8, 2021 | 2.60 | 2.60 | 2.60 | 2.60 | 2.16 | -5.45% | 86,000 |
| Oct 7, 2021 | 2.69 | 2.75 | 2.69 | 2.75 | 2.29 | 6.22% | 3,500 |
| Oct 5, 2021 | 2.59 | 2.68 | 2.50 | 2.59 | 2.15 | -0.04% | 4,884 |
| Oct 4, 2021 | 2.59 | 2.59 | 2.59 | 2.59 | 2.15 | -2.26% | 1,070 |
| Oct 1, 2021 | 2.85 | 2.85 | 2.65 | 2.65 | 2.20 | -13.11% | 230 |
| Sep 30, 2021 | 2.99 | 3.33 | 2.90 | 3.05 | 2.54 | 205.00% | 89,154 |
| Jan 29, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 0.83 | -19.81% | 4,900 |
| Jul 17, 2020 | 1.25 | 1.25 | 1.25 | 1.25 | 1.04 | -7.63% | 1,000 |
| Feb 6, 2020 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12 | 6.30% | 1,923 |
| Dec 12, 2019 | 1.27 | 1.27 | 1.27 | 1.27 | 1.06 | 4.22% | 2,760 |
| Oct 2, 2019 | 1.22 | 1.22 | 1.22 | 1.22 | 1.01 | -9.06% | 172,000 |
| Sep 5, 2019 | 1.34 | 1.34 | 1.34 | 1.34 | 1.11 | -0.74% | 163,923 |
| Aug 6, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12 | -7.74% | 5,250 |
| May 31, 2019 | 1.46 | 1.46 | 1.46 | 1.46 | 1.22 | -18.71% | 172,000 |
| Feb 26, 2019 | 1.80 | 1.80 | 1.80 | 1.80 | 1.50 | - | 1,600 |
| Nov 16, 2018 | 1.80 | 1.80 | 1.80 | 1.80 | 1.50 | -2.70% | 1,000 |
| Jul 19, 2018 | 1.85 | 1.85 | 1.85 | 1.85 | 1.54 | -4.64% | 440 |
| May 11, 2018 | 1.94 | 1.94 | 1.94 | 1.94 | 1.61 | 9.60% | 900 |
| Apr 18, 2018 | 1.77 | 1.77 | 1.77 | 1.77 | 1.47 | 4.12% | 6,000 |
| Mar 9, 2018 | 1.70 | 1.70 | 1.70 | 1.70 | 1.41 | -5.56% | 44,000 |