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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.12	18.14	18.14	18.24	17.99	9.41M
January 13, 2026	18	18.14	18.14	18.26	17.88	11.56M
January 12, 2026	17.98	17.99	17.99	18.02	17.82	7.12M
January 09, 2026	18.06	17.95	17.95	18.12	17.8	13.02M
January 08, 2026	17.92	18.06	18.06	18.09	17.89	12.15M
January 07, 2026	17.81	17.93	17.93	17.94	17.81	10.22M
January 06, 2026	17.9	17.87	17.87	17.92	17.69	12.06M
January 05, 2026	17.6	17.86	17.86	17.92	17.51	13.59M
January 02, 2026	17.36	17.63	17.63	17.7	17.3	6.64M
December 31, 2025	17.42	17.28	17.28	17.42	17.27	4.97M
December 30, 2025	17.49	17.38	17.38	17.49	17.28	10.66M
December 29, 2025	17.96	17.43	17.43	17.96	17.16	26.63M
December 24, 2025	17.8	17.78	17.78	17.87	17.72	3.16M
December 23, 2025	17.7	17.8	17.8	17.98	17.61	17.3M
December 22, 2025	17.65	17.58	17.58	17.76	17.54	11.14M
December 19, 2025	17.59	17.63	17.63	17.67	17.54	12.1M
December 18, 2025	17.58	17.57	17.57	17.67	17.53	7.07M
December 17, 2025	17.73	17.56	17.56	17.73	17.46	12.7M
December 16, 2025	17.83	17.61	17.61	17.83	17.55	11.81M
December 15, 2025	17.9	17.79	17.79	17.9	17.67	19.26M
December 12, 2025	17.82	17.94	17.94	17.99	17.63	31.38M
December 11, 2025	18.06	17.79	17.79	18.12	17.72	13.1M
December 10, 2025	18.08	17.9	17.9	18.08	17.86	12.74M
December 09, 2025	18.36	18	18	18.42	17.9	18.4M
December 08, 2025	18.76	18.32	18.32	18.76	18.32	10.36M
December 05, 2025	18.75	18.73	18.73	18.75	18.58	4.99M
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

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