China Resources Power Holdings Co. Ltd. 0836
HKEX · Hong Kong SAR China · Utilities
HKD 19.76+0.09 (+0.46%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 19.76 | +0.46% | HKD 19.64 | HKD 19.78 | HKD 19.40 | 12.55M |
| 2026-09-29 | HKD 19.67 | 0.00% | HKD 19.72 | HKD 19.85 | HKD 19.57 | 13.43M |
| 2026-09-28 | HKD 19.67 | +3.58% | HKD 18.99 | HKD 19.74 | HKD 18.99 | 21.23M |
| 2026-09-25 | HKD 18.99 | -0.37% | HKD 19.00 | HKD 19.06 | HKD 18.72 | 3.21M |
| 2026-09-24 | HKD 19.06 | +1.38% | HKD 18.66 | HKD 19.24 | HKD 18.66 | 9.97M |
| 2026-09-23 | HKD 18.80 | -0.48% | HKD 18.79 | HKD 18.95 | HKD 18.73 | 5.83M |
| 2026-09-22 | HKD 18.89 | -0.26% | HKD 18.95 | HKD 18.97 | HKD 18.75 | 6.09M |
| 2026-09-21 | HKD 18.94 | +0.26% | HKD 18.89 | HKD 19.01 | HKD 18.71 | 6.42M |
| 2026-09-18 | HKD 18.89 | +0.53% | HKD 18.79 | HKD 18.98 | HKD 18.72 | 8.87M |
| 2026-09-17 | HKD 18.79 | -0.21% | HKD 18.60 | HKD 18.81 | HKD 18.48 | 9.25M |
| 2026-09-16 | HKD 18.83 | +0.37% | HKD 18.66 | HKD 18.94 | HKD 18.66 | 4.87M |
| 2026-09-15 | HKD 18.76 | -1.00% | HKD 18.95 | HKD 19.03 | HKD 18.70 | 5.81M |
| 2026-09-14 | HKD 18.95 | +0.91% | HKD 18.95 | HKD 19.04 | HKD 18.66 | 8.91M |
| 2026-09-11 | HKD 18.78 | -0.16% | HKD 18.80 | HKD 19.08 | HKD 18.54 | 19.85M |
| 2026-09-10 | HKD 18.81 | -1.83% | HKD 18.89 | HKD 18.98 | HKD 18.64 | 11.27M |
| 2026-09-09 | HKD 19.16 | +1.38% | HKD 18.90 | HKD 19.23 | HKD 18.82 | 18.23M |
| 2026-09-08 | HKD 18.90 | +1.12% | HKD 18.66 | HKD 18.92 | HKD 18.54 | 10.19M |
| 2026-09-07 | HKD 18.69 | +0.05% | HKD 18.62 | HKD 18.86 | HKD 18.56 | 7.16M |
| 2026-09-04 | HKD 18.68 | +0.21% | HKD 18.67 | HKD 18.86 | HKD 18.59 | 7.67M |
| 2026-09-03 | HKD 18.64 | +0.11% | HKD 18.62 | HKD 18.84 | HKD 18.60 | 12.74M |
| 2026-09-02 | HKD 18.62 | +0.27% | HKD 18.57 | HKD 18.70 | HKD 18.37 | 7.32M |
| 2026-09-01 | HKD 18.57 | -1.01% | HKD 18.94 | HKD 18.94 | HKD 18.46 | 12.14M |
| 2026-08-31 | HKD 18.76 | -1.78% | HKD 19.09 | HKD 19.12 | HKD 18.60 | 9.91M |
| 2026-08-28 | HKD 19.10 | -1.44% | HKD 19.20 | HKD 19.28 | HKD 18.96 | 8.47M |
| 2026-08-27 | HKD 19.38 | +3.86% | HKD 18.66 | HKD 19.50 | HKD 18.62 | 29.70M |
| 2026-08-26 | HKD 18.66 | +2.08% | HKD 18.37 | HKD 18.94 | HKD 18.26 | 24.06M |
| 2026-08-25 | HKD 18.28 | +0.61% | HKD 18.36 | HKD 18.39 | HKD 18.20 | 9.10M |
| 2026-08-24 | HKD 18.17 | -0.38% | HKD 18.24 | HKD 18.29 | HKD 18.11 | 6.61M |
| 2026-08-21 | HKD 18.24 | +1.90% | HKD 18.06 | HKD 18.27 | HKD 17.87 | 10.64M |
| 2026-08-20 | HKD 17.90 | +0.11% | HKD 18.00 | HKD 18.10 | HKD 17.77 | 9.81M |
| 2026-08-19 | HKD 17.88 | -1.27% | HKD 18.11 | HKD 18.11 | HKD 17.65 | 15.57M |
| 2026-08-18 | HKD 18.11 | -0.98% | HKD 18.30 | HKD 18.30 | HKD 18.00 | 8.04M |
| 2026-08-17 | HKD 18.29 | +1.11% | HKD 18.15 | HKD 18.41 | HKD 18.15 | 7.94M |
| 2026-08-14 | HKD 18.09 | -0.60% | HKD 18.36 | HKD 18.36 | HKD 17.94 | 11.22M |
| 2026-08-13 | HKD 18.20 | -0.49% | HKD 18.17 | HKD 18.35 | HKD 18.08 | 12.45M |
| 2026-08-12 | HKD 18.29 | -1.19% | HKD 18.40 | HKD 18.44 | HKD 18.17 | 11.91M |
| 2026-08-11 | HKD 18.51 | -1.02% | HKD 18.70 | HKD 18.79 | HKD 18.45 | 8.03M |
| 2026-08-10 | HKD 18.70 | +1.30% | HKD 18.50 | HKD 18.94 | HKD 18.39 | 21.93M |
| 2026-08-07 | HKD 18.46 | -1.18% | HKD 18.57 | HKD 18.86 | HKD 18.33 | 12.74M |
| 2026-08-06 | HKD 18.68 | -1.42% | HKD 18.67 | HKD 18.87 | HKD 18.36 | 14.38M |
| 2026-08-05 | HKD 18.95 | -1.04% | HKD 19.15 | HKD 19.15 | HKD 18.64 | 20.73M |
| 2026-08-04 | HKD 19.15 | -1.24% | HKD 19.39 | HKD 19.48 | HKD 19.01 | 8.64M |
| 2026-08-03 | HKD 19.39 | +0.26% | HKD 19.40 | HKD 19.68 | HKD 19.20 | 23.41M |
| 2026-07-31 | HKD 19.34 | -0.41% | HKD 19.42 | HKD 19.44 | HKD 19.15 | 13.84M |
| 2026-07-30 | HKD 19.42 | -0.36% | HKD 19.49 | HKD 19.65 | HKD 19.31 | 13.53M |
| 2026-07-29 | HKD 19.49 | +1.56% | HKD 19.19 | HKD 19.49 | HKD 19.11 | 13.56M |
| 2026-07-28 | HKD 19.19 | +1.11% | HKD 18.98 | HKD 19.20 | HKD 18.98 | 13.97M |
| 2026-07-27 | HKD 18.98 | -1.35% | HKD 19.20 | HKD 19.27 | HKD 18.84 | 14.11M |
| 2026-07-24 | HKD 19.24 | -2.04% | HKD 19.60 | HKD 19.60 | HKD 19.17 | 12.79M |
| 2026-07-23 | HKD 19.64 | +1.71% | HKD 19.44 | HKD 19.70 | HKD 19.42 | 11.48M |
| 2026-07-22 | HKD 19.31 | +0.05% | HKD 19.35 | HKD 19.44 | HKD 19.15 | 13.16M |
| 2026-07-21 | HKD 19.30 | +1.37% | HKD 19.02 | HKD 19.34 | HKD 18.86 | 14.19M |
| 2026-07-20 | HKD 19.04 | +4.79% | HKD 18.37 | HKD 19.06 | HKD 18.14 | 21.71M |
| 2026-07-17 | HKD 18.17 | +1.79% | HKD 17.83 | HKD 18.20 | HKD 17.83 | 21.39M |
| 2026-07-16 | HKD 17.85 | +0.28% | HKD 17.88 | HKD 17.99 | HKD 17.70 | 12.78M |
| 2026-07-15 | HKD 17.80 | -0.17% | HKD 17.88 | HKD 17.88 | HKD 17.65 | 8.27M |
| 2026-07-14 | HKD 17.83 | +1.71% | HKD 17.53 | HKD 17.89 | HKD 17.37 | 12.89M |
| 2026-07-13 | HKD 17.53 | +0.40% | HKD 17.59 | HKD 17.70 | HKD 17.24 | 10.72M |
| 2026-07-10 | HKD 17.46 | +0.40% | HKD 17.50 | HKD 17.62 | HKD 17.33 | 9.66M |
| 2026-07-09 | HKD 17.39 | -0.23% | HKD 17.43 | HKD 17.58 | HKD 17.28 | 15.95M |
| 2026-07-08 | HKD 17.43 | +2.53% | HKD 17.00 | HKD 17.48 | HKD 17.00 | 11.33M |
| 2026-07-07 | HKD 17.00 | -1.79% | HKD 17.31 | HKD 17.38 | HKD 16.92 | 17.06M |
| 2026-07-06 | HKD 17.31 | -0.80% | HKD 17.50 | HKD 17.63 | HKD 17.17 | 17.58M |
| 2026-07-03 | HKD 17.45 | +4.74% | HKD 16.92 | HKD 17.50 | HKD 16.71 | 19.99M |
| 2026-07-02 | HKD 16.66 | -1.54% | HKD 17.00 | HKD 17.27 | HKD 16.59 | 18.78M |
| 2026-06-30 | HKD 16.92 | -2.81% | HKD 17.41 | HKD 17.46 | HKD 16.81 | 31.96M |
| 2026-06-29 | HKD 17.41 | +1.04% | HKD 17.39 | HKD 17.51 | HKD 17.20 | 17.85M |
| 2026-06-26 | HKD 17.23 | -5.28% | HKD 18.19 | HKD 18.21 | HKD 17.10 | 34.15M |
| 2026-06-25 | HKD 18.19 | -0.60% | HKD 18.39 | HKD 18.51 | HKD 18.03 | 31.28M |
| 2026-06-24 | HKD 18.30 | +0.49% | HKD 18.28 | HKD 18.45 | HKD 18.00 | 32.09M |
| 2026-06-23 | HKD 18.21 | -0.05% | HKD 18.23 | HKD 18.65 | HKD 18.14 | 15.57M |
| 2026-06-22 | HKD 18.22 | -0.76% | HKD 18.30 | HKD 18.57 | HKD 18.06 | 28.43M |
| 2026-06-18 | HKD 18.36 | -2.03% | HKD 18.73 | HKD 18.73 | HKD 18.22 | 22.87M |
| 2026-06-17 | HKD 18.74 | -2.04% | HKD 19.13 | HKD 19.19 | HKD 18.60 | 19.92M |
| 2026-06-16 | HKD 19.13 | -3.38% | HKD 19.80 | HKD 19.95 | HKD 19.02 | 14.24M |
| 2026-06-15 | HKD 19.80 | +0.97% | HKD 19.70 | HKD 20.02 | HKD 19.62 | 17.90M |
| 2026-06-12 | HKD 19.61 | +1.40% | HKD 19.68 | HKD 19.79 | HKD 19.51 | 24.14M |
| 2026-06-11 | HKD 19.34 | -1.68% | HKD 19.67 | HKD 19.79 | HKD 19.21 | 26.20M |
| 2026-06-10 | HKD 19.67 | -6.87% | HKD 20.36 | HKD 20.36 | HKD 19.41 | 21.96M |
| 2026-06-09 | HKD 21.12 | +2.13% | HKD 20.76 | HKD 21.14 | HKD 20.40 | 25.63M |
| 2026-06-08 | HKD 20.68 | -1.62% | HKD 20.94 | HKD 20.94 | HKD 20.42 | 21.41M |
| 2026-06-05 | HKD 21.02 | -2.14% | HKD 21.36 | HKD 21.68 | HKD 20.84 | 42.34M |
| 2026-06-04 | HKD 21.48 | -1.01% | HKD 21.70 | HKD 21.76 | HKD 21.36 | 25.54M |
| 2026-06-03 | HKD 21.70 | +1.12% | HKD 21.46 | HKD 22.00 | HKD 21.46 | 30.46M |
| 2026-06-02 | HKD 21.46 | -0.83% | HKD 21.64 | HKD 21.88 | HKD 21.36 | 20.77M |
| 2026-06-01 | HKD 21.64 | +1.79% | HKD 21.26 | HKD 22.16 | HKD 21.02 | 29.72M |
| 2026-05-29 | HKD 21.26 | +4.63% | HKD 20.28 | HKD 21.40 | HKD 20.04 | 38.20M |
| 2026-05-28 | HKD 20.32 | -1.26% | HKD 20.60 | HKD 20.88 | HKD 20.22 | 17.20M |
| 2026-05-27 | HKD 20.58 | +1.08% | HKD 20.44 | HKD 20.64 | HKD 20.14 | 20.16M |
| 2026-05-26 | HKD 20.36 | +0.89% | HKD 20.18 | HKD 20.54 | HKD 20.06 | 20.04M |