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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.41	0.39	0.39	0.41	0.39	4.57M
September 08, 2025	0.4	0.41	0.41	0.41	0.4	4.72M
September 05, 2025	0.4	0.41	0.41	0.42	0.39	12.8M
September 04, 2025	0.34	0.39	0.39	0.44	0.33	26.23M
September 03, 2025	0.35	0.34	0.34	0.36	0.33	6.28M
September 02, 2025	0.37	0.36	0.36	0.37	0.35	8.51M
September 01, 2025	0.39	0.37	0.37	0.39	0.37	7.4M
August 29, 2025	0.39	0.39	0.39	0.39	0.38	6.91M
August 28, 2025	0.41	0.4	0.4	0.41	0.38	16.46M
August 27, 2025	0.44	0.41	0.41	0.44	0.41	29.73M
August 26, 2025	0.39	0.44	0.44	0.44	0.39	25.66M
August 25, 2025	0.38	0.39	0.39	0.4	0.37	34.38M
August 22, 2025	0.35	0.38	0.38	0.39	0.35	24.86M
August 21, 2025	0.34	0.35	0.35	0.38	0.34	39.1M
August 20, 2025	0.33	0.34	0.34	0.36	0.33	29.92M
August 19, 2025	0.33	0.32	0.32	0.36	0.32	16.34M
August 18, 2025	0.28	0.33	0.33	0.35	0.28	15.9M
August 15, 2025	0.27	0.28	0.28	0.3	0.26	28.7M
August 14, 2025	0.27	0.26	0.26	0.27	0.25	8.18M
August 13, 2025	0.26	0.26	0.26	0.27	0.26	7.29M
August 12, 2025	0.25	0.26	0.26	0.26	0.25	5.01M
August 11, 2025	0.25	0.26	0.26	0.26	0.25	1.43M
August 08, 2025	0.25	0.25	0.25	0.26	0.25	6.7M
August 07, 2025	0.26	0.25	0.25	0.28	0.25	21.62M
August 06, 2025	0.28	0.27	0.27	0.28	0.27	5.69M
August 05, 2025	0.26	0.27	0.27	0.27	0.26	5.4M
August 04, 2025	0.26	0.25	0.25	0.31	0.23	24.73M
August 01, 2025	0.25	0.26	0.26	0.27	0.25	3.18M
July 31, 2025	0.25	0.25	0.25	0.25	0.25	1.13M
July 30, 2025	0.25	0.25	0.25	0.25	0.25	805,000
July 29, 2025	0.25	0.25	0.25	0.26	0.25	2.69M
July 28, 2025	0.26	0.26	0.26	0.26	0.25	6.74M
July 25, 2025	0.25	0.25	0.25	0.26	0.25	2.03M
July 24, 2025	0.25	0.25	0.25	0.25	0.25	5.08M
July 23, 2025	0.26	0.25	0.25	0.26	0.25	3.04M
July 22, 2025	0.26	0.26	0.26	0.26	0.26	268,500
July 21, 2025	0.26	0.26	0.26	0.26	0.25	935,000
July 18, 2025	0.25	0.25	0.25	0.26	0.25	797,500
July 17, 2025	0.25	0.25	0.25	0.26	0.25	332,000
July 16, 2025	0.26	0.26	0.26	0.26	0.25	1.57M
July 15, 2025	0.27	0.25	0.25	0.27	0.25	2.04M
July 14, 2025	0.28	0.27	0.27	0.3	0.25	7.06M
July 11, 2025	0.25	0.26	0.26	0.26	0.25	1.44M
July 10, 2025	0.24	0.25	0.25	0.25	0.23	3.15M
July 09, 2025	0.22	0.23	0.23	0.24	0.22	705,000
July 08, 2025	0.23	0.23	0.23	0.23	0.22	386,000
July 07, 2025	0.22	0.23	0.23	0.23	0.22	1.5M

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