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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.73	18.71	18.71	18.74	18.59	5.38M
December 03, 2025	18.87	18.63	18.63	18.87	18.62	6.03M
December 02, 2025	18.83	18.87	18.87	18.89	18.68	5.77M
December 01, 2025	18.62	18.73	18.73	18.74	18.61	5.51M
November 28, 2025	18.6	18.58	18.58	18.79	18.58	5.22M
November 27, 2025	18.72	18.71	18.71	18.83	18.68	6.18M
November 26, 2025	18.78	18.64	18.64	18.91	18.63	10.9M
November 25, 2025	18.45	18.74	18.74	18.78	18.41	9.53M
November 24, 2025	18.59	18.44	18.44	18.59	18.34	16.5M
November 21, 2025	18.62	18.34	18.34	18.62	18.31	13.35M
November 20, 2025	18.75	18.77	18.77	18.82	18.64	6.66M
November 19, 2025	18.71	18.71	18.71	18.76	18.61	5.47M
November 18, 2025	18.99	18.69	18.69	18.99	18.61	7.88M
November 17, 2025	19	18.99	18.99	19	18.83	6.37M
November 14, 2025	19.2	19	19	19.3	18.91	8.28M
November 13, 2025	19.36	19.36	19.36	19.41	19.16	11.23M
November 12, 2025	19.09	19.44	19.44	19.45	19.02	12.86M
November 11, 2025	19.15	19.04	19.04	19.16	18.88	9.16M
November 10, 2025	19.3	19.09	19.09	19.42	19.05	12.09M
November 07, 2025	19.31	19.28	19.28	19.39	19.2	13.44M
November 06, 2025	19.1	19.31	19.31	19.41	19.09	15.89M
November 05, 2025	19	19.05	19.05	19.08	18.75	15.62M
November 04, 2025	18.88	18.96	18.96	19.25	18.84	19.86M
November 03, 2025	18.76	18.89	18.89	18.94	18.5	17.28M
October 31, 2025	18.75	18.58	18.58	18.78	18.48	17.71M
October 30, 2025	18.5	18.75	18.75	18.81	18.44	31.93M
October 28, 2025	18.59	18.26	18.26	18.6	18.17	20.57M
October 27, 2025	18.48	18.51	18.51	18.71	18.38	23.38M
October 26, 2025	18.48	18.51	18.51	18.71	18.38	23.38M
October 24, 2025	18.37	18.41	18.41	18.41	18.26	8.59M
October 23, 2025	18.33	18.37	18.37	18.46	18.24	10.04M
October 22, 2025	18.33	18.33	18.33	18.4	18.25	9.27M
October 21, 2025	18.18	18.33	18.33	18.4	18.06	15.09M
October 20, 2025	18.08	18.02	18.02	18.24	17.94	12.25M
October 17, 2025	18.43	18.07	18.07	18.52	18.02	14.42M
October 16, 2025	18.36	18.43	18.43	18.56	18.3	19.49M
October 15, 2025	18.11	18.38	18.38	18.43	18.11	10.06M
October 14, 2025	18.25	18.18	18.18	18.48	18.13	13.18M
October 13, 2025	17.91	18.25	18.25	18.26	17.79	10.18M
October 10, 2025	18.29	18.25	18.25	18.47	18.15	14.9M
October 09, 2025	17.83	18.29	18.29	18.3	17.79	16.01M
October 08, 2025	17.91	17.86	17.86	17.92	17.67	3.07M
October 06, 2025	18.02	17.91	17.91	18.03	17.8	4.41M
October 03, 2025	17.8	18.02	18.02	18.12	17.78	5.07M
October 02, 2025	17.9	17.83	17.83	17.94	17.7	8.25M
September 30, 2025	17.86	17.84	17.84	17.92	17.7	15.47M
September 29, 2025	17.7	17.86	17.86	17.91	17.63	15.33M
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

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