Xinchen China Power Holdings Ltd. 1148
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.2080+0.00 (+0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.21 | +0.48% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 218.00K |
| 2026-09-30 | HKD 0.21 | 0.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 180.00K |
| 2026-09-29 | HKD 0.21 | -0.96% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 479.00K |
| 2026-09-28 | HKD 0.21 | -0.48% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-25 | HKD 0.21 | -3.23% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 935.00K |
| 2026-09-24 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-23 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-09-22 | HKD 0.22 | +3.33% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 90.00K |
| 2026-09-21 | HKD 0.21 | -3.67% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 409.00K |
| 2026-09-18 | HKD 0.22 | -1.36% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 487.00K |
| 2026-09-17 | HKD 0.22 | +0.91% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 19.00K |
| 2026-09-16 | HKD 0.22 | -2.67% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 343.00K |
| 2026-09-15 | HKD 0.22 | +0.45% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 343.00K |
| 2026-09-14 | HKD 0.22 | -0.44% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 82.00K |
| 2026-09-11 | HKD 0.22 | -2.60% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 883.00K |
| 2026-09-10 | HKD 0.23 | +5.00% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 810.00K |
| 2026-09-09 | HKD 0.22 | +1.38% | HKD 0.25 | HKD 0.25 | HKD 0.21 | 125.00K |
| 2026-09-08 | HKD 0.22 | -2.69% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.23M |
| 2026-09-07 | HKD 0.22 | +3.24% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.18M |
| 2026-09-04 | HKD 0.22 | -4.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 998.00K |
| 2026-09-03 | HKD 0.22 | -0.88% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 125.00K |
| 2026-09-02 | HKD 0.23 | -1.30% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 109.00K |
| 2026-09-01 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-31 | HKD 0.23 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 42.00K |
| 2026-08-28 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-27 | HKD 0.23 | +0.44% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 23.00K |
| 2026-08-26 | HKD 0.23 | +1.33% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 94.00K |
| 2026-08-25 | HKD 0.23 | +1.80% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 27.00K |
| 2026-08-24 | HKD 0.22 | -3.48% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 7.00K |
| 2026-08-21 | HKD 0.23 | -4.17% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 683.00K |
| 2026-08-20 | HKD 0.24 | +2.13% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 79.00K |
| 2026-08-19 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 347.00K |
| 2026-08-18 | HKD 0.23 | -2.90% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 66.00K |
| 2026-08-17 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-14 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-13 | HKD 0.24 | +2.55% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 43.00K |
| 2026-08-12 | HKD 0.23 | -6.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 41.00K |
| 2026-08-11 | HKD 0.25 | 0.00% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 36.00K |
| 2026-08-10 | HKD 0.25 | +4.17% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 44.00K |
| 2026-08-07 | HKD 0.24 | -0.41% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-06 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-08-05 | HKD 0.24 | +2.55% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 386.00K |
| 2026-08-04 | HKD 0.23 | +3.52% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 137.00K |
| 2026-08-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-31 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 82.00K |
| 2026-07-30 | HKD 0.23 | -0.87% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 23.00K |
| 2026-07-29 | HKD 0.23 | -4.58% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 53.00K |
| 2026-07-28 | HKD 0.24 | +6.19% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 23.00K |
| 2026-07-27 | HKD 0.23 | +0.44% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 6.00K |
| 2026-07-24 | HKD 0.22 | -2.17% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 161.00K |
| 2026-07-23 | HKD 0.23 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 12.00K |
| 2026-07-22 | HKD 0.23 | -2.54% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 68.00K |
| 2026-07-21 | HKD 0.24 | -7.45% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-20 | HKD 0.25 | +5.81% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.50M |
| 2026-07-17 | HKD 0.24 | +4.33% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 1.16M |
| 2026-07-16 | HKD 0.23 | -3.75% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 76.00K |
| 2026-07-15 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-14 | HKD 0.24 | +3.00% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 556.00K |
| 2026-07-13 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 29.00K |
| 2026-07-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-09 | HKD 0.23 | +0.87% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 1.06M |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 313.00K |
| 2026-07-07 | HKD 0.23 | -2.13% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 55.00K |
| 2026-07-06 | HKD 0.23 | +0.86% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 417.00K |
| 2026-07-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-02 | HKD 0.23 | +2.64% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 234.00K |
| 2026-06-30 | HKD 0.23 | +0.89% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 393.00K |
| 2026-06-29 | HKD 0.22 | +2.27% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 550.00K |
| 2026-06-26 | HKD 0.22 | -2.22% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 916.00K |
| 2026-06-25 | HKD 0.22 | -0.88% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 132.00K |
| 2026-06-24 | HKD 0.23 | -1.30% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 93.00K |
| 2026-06-23 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-22 | HKD 0.23 | -2.13% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 422.00K |
| 2026-06-18 | HKD 0.23 | -1.26% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 102.00K |
| 2026-06-17 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 87.00K |
| 2026-06-16 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 113.00K |
| 2026-06-15 | HKD 0.24 | +2.13% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 347.00K |
| 2026-06-12 | HKD 0.23 | -4.08% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 742.00K |
| 2026-06-11 | HKD 0.25 | +3.81% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 222.00K |
| 2026-06-10 | HKD 0.24 | +2.16% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 1.05M |
| 2026-06-09 | HKD 0.23 | -4.55% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.09M |
| 2026-06-08 | HKD 0.24 | +0.83% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 51.00K |
| 2026-06-05 | HKD 0.24 | +4.35% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 222.00K |
| 2026-06-04 | HKD 0.23 | -6.88% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 87.00K |
| 2026-06-03 | HKD 0.25 | -1.20% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-02 | HKD 0.25 | +3.73% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 60.00K |
| 2026-06-01 | HKD 0.24 | +2.55% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 69.00K |
| 2026-05-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 220.00K |
| 2026-05-28 | HKD 0.23 | -1.26% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 392.00K |
| 2026-05-27 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 156.00K |