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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.48	0.47	0.47	0.48	0.47	8.19M
January 12, 2026	0.48	0.48	0.48	0.5	0.47	8.98M
January 09, 2026	0.53	0.49	0.49	0.53	0.48	18.55M
January 08, 2026	0.47	0.5	0.5	0.5	0.47	11.74M
January 07, 2026	0.48	0.48	0.48	0.48	0.47	7.59M
January 06, 2026	0.48	0.48	0.48	0.49	0.47	12.89M
January 05, 2026	0.5	0.48	0.48	0.51	0.48	13.43M
January 02, 2026	0.48	0.49	0.49	0.5	0.48	10.1M
December 31, 2025	0.49	0.48	0.48	0.5	0.48	3.96M
December 30, 2025	0.48	0.49	0.49	0.49	0.46	28.17M
December 29, 2025	0.56	0.49	0.49	0.56	0.49	52M
December 24, 2025	0.53	0.56	0.56	0.56	0.53	10.56M
December 23, 2025	0.54	0.53	0.53	0.54	0.51	13.21M
December 22, 2025	0.55	0.54	0.54	0.56	0.54	6.18M
December 19, 2025	0.55	0.54	0.54	0.55	0.54	2.24M
December 18, 2025	0.54	0.55	0.55	0.55	0.53	2.88M
December 17, 2025	0.54	0.55	0.55	0.55	0.53	3.84M
December 16, 2025	0.53	0.53	0.53	0.53	0.52	6.95M
December 15, 2025	0.54	0.52	0.52	0.55	0.52	8.56M
December 12, 2025	0.54	0.54	0.54	0.56	0.52	11.84M
December 11, 2025	0.52	0.54	0.54	0.54	0.51	5.48M
December 10, 2025	0.58	0.53	0.53	0.58	0.5	28.27M
December 09, 2025	0.58	0.56	0.56	0.59	0.56	19.73M
December 08, 2025	0.58	0.57	0.57	0.61	0.56	16.64M
December 05, 2025	0.56	0.58	0.58	0.6	0.51	46.66M
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

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