China Resources Power Holdings Company Limited - 0836.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.63	17.53	17.53	17.8	17.46	17.7M
September 25, 2025	17.9	17.58	17.58	17.9	17.48	23.36M
September 24, 2025	17.81	17.79	17.79	17.94	17.75	10.26M
September 23, 2025	17.8	17.8	17.8	17.89	17.73	16.76M
September 22, 2025	18.08	17.9	17.9	18.1	17.78	14.05M
September 19, 2025	18.25	18.06	18.06	18.26	17.97	26.58M
September 18, 2025	18.27	18.23	18.23	18.51	18.1	18.9M
September 17, 2025	18.32	18.27	18.27	18.35	18.19	21.12M
September 16, 2025	18.36	18.29	18.29	18.52	18.18	16.29M
September 15, 2025	18.56	18.41	18.41	18.67	18.3	18.22M
September 12, 2025	18.84	18.58	18.58	18.89	18.5	20.57M
September 11, 2025	18.76	18.74	18.74	18.8	18.67	12.01M
September 10, 2025	18.79	18.74	18.74	18.94	18.6	18.07M
September 09, 2025	19.2	19.04	19.04	19.31	18.83	23.07M
September 08, 2025	18.78	19.17	19.17	19.34	18.68	36.52M
September 05, 2025	18.33	18.81	18.81	18.82	18.32	27.27M
September 04, 2025	18.2	18.32	18.32	18.36	18.16	13.88M
September 03, 2025	18.1	18.22	18.22	18.26	18.09	13.05M
September 02, 2025	18.08	18.08	18.08	18.25	18	13.84M
September 01, 2025	18.01	17.97	17.97	18.07	17.84	16.13M
August 29, 2025	17.97	17.96	17.96	18.14	17.92	17.9M
August 28, 2025	18.1	17.97	17.97	18.12	17.9	24.04M
August 27, 2025	18.23	18.13	18.13	18.47	18.08	23.77M
August 26, 2025	18.42	18.2	18.2	18.42	18.18	30.22M
August 25, 2025	18.25	18.43	18.43	18.48	18.18	31.86M
August 22, 2025	18.51	18.22	18.22	18.51	18.1	44.19M
August 21, 2025	19.75	18.51	18.51	20.04	18	90.96M
August 20, 2025	19.6	19.67	19.67	19.75	19.31	12.21M
August 19, 2025	19.8	19.63	19.63	19.85	19.62	11.62M
August 18, 2025	19.99	19.8	19.8	20.06	19.8	8.47M
August 15, 2025	19.9	20.04	20.04	20.04	19.68	13.61M
August 14, 2025	19.99	19.91	19.91	20.12	19.85	16.57M
August 13, 2025	20.08	19.93	19.93	20.08	19.76	7.63M
August 12, 2025	19.87	19.92	19.92	20.08	19.87	8.14M
August 11, 2025	19.89	19.87	19.87	19.92	19.65	6.98M
August 08, 2025	19.55	19.79	19.79	19.93	19.5	10.48M
August 07, 2025	19.31	19.55	19.55	19.58	19.28	5.6M
August 06, 2025	19.36	19.3	19.3	19.54	19.26	9.97M
August 05, 2025	19.29	19.44	19.44	19.45	19.22	5.1M
August 04, 2025	19.08	19.22	19.22	19.29	18.93	11.1M
August 01, 2025	19.5	19.14	19.14	19.54	19.12	10.27M
July 31, 2025	20.05	19.46	19.46	20.05	19.4	16.71M
July 30, 2025	19.76	20.1	20.1	20.35	19.7	20.46M
July 29, 2025	19.82	19.68	19.68	19.82	19.56	6.61M
July 28, 2025	19.7	19.82	19.82	20	19.56	9.85M
July 25, 2025	20	19.76	19.76	20.1	19.74	10.47M
July 24, 2025	20.1	20.05	20.05	20.15	19.98	8.23M
July 23, 2025	20.3	20.1	20.1	20.35	20	10.77M
July 22, 2025	19.9	20.2	20.2	20.25	19.86	12.95M
July 21, 2025	19.58	19.92	19.92	19.98	19.58	13.86M
July 18, 2025	19.52	19.52	19.52	19.72	19.46	9.75M
July 17, 2025	19.68	19.52	19.52	19.72	19.4	13.14M
July 16, 2025	19.76	19.68	19.68	19.96	19.66	10.57M
July 15, 2025	19.76	19.76	19.76	19.78	19.44	12.7M
July 14, 2025	19.32	19.74	19.74	19.78	19.3	14.59M
July 11, 2025	19.28	19.32	19.32	19.48	19.24	10.41M
July 10, 2025	19.18	19.2	19.2	19.34	19.12	9.22M
July 09, 2025	19.44	19.18	19.18	19.46	19.14	8.94M
July 08, 2025	19.52	19.44	19.44	19.56	19.32	10.74M
July 07, 2025	19.28	19.54	19.54	19.56	19.12	11.24M

China Resources Power Holdings Company Limited (0836.HK) HKSE