China HK Power Smart Energy Group Limited - 0931.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.55	0.59	0.59	0.61	0.54	69.28M
December 03, 2025	0.45	0.55	0.55	0.58	0.44	335.57M
December 02, 2025	0.48	0.42	0.42	0.48	0.42	43.89M
December 01, 2025	0.47	0.47	0.47	0.48	0.46	12.79M
November 28, 2025	0.46	0.47	0.47	0.47	0.46	11.75M
November 27, 2025	0.45	0.46	0.46	0.47	0.45	20.2M
November 26, 2025	0.45	0.45	0.45	0.45	0.44	11.34M
November 25, 2025	0.43	0.43	0.43	0.45	0.43	10.75M
November 24, 2025	0.43	0.42	0.42	0.43	0.4	13.99M
November 21, 2025	0.44	0.43	0.43	0.46	0.43	12.75M
November 20, 2025	0.44	0.44	0.44	0.46	0.43	12.16M
November 19, 2025	0.48	0.43	0.43	0.48	0.42	53.96M
November 18, 2025	0.48	0.47	0.47	0.5	0.46	24.68M
November 17, 2025	0.52	0.47	0.47	0.58	0.46	149.59M
November 14, 2025	0.53	0.55	0.55	0.56	0.51	14.45M
November 13, 2025	0.53	0.53	0.53	0.54	0.51	10.59M
November 12, 2025	0.52	0.53	0.53	0.55	0.52	16.39M
November 11, 2025	0.55	0.52	0.52	0.56	0.52	11.07M
November 10, 2025	0.55	0.55	0.55	0.59	0.54	21.82M
November 07, 2025	0.49	0.55	0.55	0.56	0.49	76.13M
November 06, 2025	0.5	0.49	0.49	0.52	0.49	20.64M
November 05, 2025	0.46	0.49	0.49	0.52	0.45	54.03M
November 04, 2025	0.49	0.46	0.46	0.5	0.46	23.02M
November 03, 2025	0.51	0.49	0.49	0.51	0.48	43.71M
October 31, 2025	0.52	0.51	0.51	0.52	0.48	59.41M
October 30, 2025	0.69	0.51	0.51	0.75	0.47	183.35M
October 28, 2025	0.69	0.69	0.69	0.69	0.66	22.55M
October 27, 2025	0.73	0.68	0.68	0.75	0.68	35.42M
October 26, 2025	0.73	0.68	0.68	0.75	0.68	35.42M
October 24, 2025	0.7	0.72	0.72	0.73	0.67	34.74M
October 23, 2025	0.6	0.7	0.7	0.72	0.6	74.74M
October 22, 2025	0.58	0.61	0.61	0.62	0.56	34.49M
October 21, 2025	0.75	0.58	0.58	0.76	0.5	167.22M
October 20, 2025	0.45	0.67	0.67	0.67	0.45	103.93M
October 17, 2025	0.44	0.43	0.43	0.47	0.43	34.2M
October 16, 2025	0.44	0.44	0.44	0.48	0.43	47.58M
October 15, 2025	0.43	0.43	0.43	0.44	0.43	21.45M
October 14, 2025	0.43	0.43	0.43	0.44	0.43	13.55M
October 13, 2025	0.41	0.43	0.43	0.43	0.41	8.03M
October 10, 2025	0.43	0.42	0.42	0.43	0.41	12.46M
October 09, 2025	0.43	0.43	0.43	0.44	0.42	12.35M
October 08, 2025	0.43	0.43	0.43	0.44	0.42	8.61M
October 06, 2025	0.44	0.43	0.43	0.44	0.43	10.37M
October 03, 2025	0.43	0.44	0.44	0.44	0.41	21.6M
October 02, 2025	0.44	0.43	0.43	0.44	0.43	3.66M
September 30, 2025	0.42	0.44	0.44	0.44	0.41	20.53M
September 29, 2025	0.44	0.42	0.42	0.44	0.41	19.2M
September 26, 2025	0.43	0.43	0.43	0.44	0.43	10.08M
September 25, 2025	0.43	0.43	0.43	0.43	0.42	5.48M
September 24, 2025	0.43	0.44	0.44	0.44	0.41	17.84M
September 23, 2025	0.43	0.42	0.42	0.44	0.41	27.55M
September 22, 2025	0.4	0.43	0.43	0.43	0.4	21.03M
September 19, 2025	0.4	0.4	0.4	0.4	0.39	7.47M
September 18, 2025	0.39	0.39	0.39	0.4	0.38	3.86M
September 17, 2025	0.39	0.39	0.39	0.4	0.39	5.32M
September 16, 2025	0.38	0.38	0.38	0.4	0.37	11.98M
September 15, 2025	0.38	0.38	0.38	0.39	0.36	8.69M
September 12, 2025	0.4	0.38	0.38	0.4	0.38	5.21M
September 11, 2025	0.39	0.4	0.4	0.41	0.39	3.54M
September 10, 2025	0.39	0.4	0.4	0.41	0.39	7.91M

China HK Power Smart Energy Group Limited (0931.HK) HKSE