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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.4	0.4	0.41	0.4	1.67M
February 16, 2026	0.41	0.41	0.41	0.41	0.4	696,500
February 13, 2026	0.41	0.41	0.41	0.41	0.4	9.93M
February 12, 2026	0.41	0.42	0.42	0.42	0.4	2.49M
February 11, 2026	0.41	0.41	0.41	0.43	0.41	6.18M
February 10, 2026	0.42	0.41	0.41	0.42	0.41	8.24M
February 09, 2026	0.45	0.42	0.42	0.45	0.42	6.22M
February 06, 2026	0.43	0.43	0.43	0.43	0.42	3.4M
February 05, 2026	0.44	0.43	0.43	0.44	0.43	2.25M
February 04, 2026	0.45	0.45	0.45	0.45	0.43	4.87M
February 03, 2026	0.42	0.44	0.44	0.45	0.42	8.7M
February 02, 2026	0.44	0.42	0.42	0.44	0.41	12.75M
January 30, 2026	0.45	0.44	0.44	0.45	0.43	6.79M
January 29, 2026	0.46	0.46	0.46	0.47	0.45	7.4M
January 28, 2026	0.45	0.47	0.47	0.47	0.44	5.46M
January 27, 2026	0.44	0.45	0.45	0.45	0.44	6.37M
January 26, 2026	0.46	0.44	0.44	0.46	0.44	6.25M
January 23, 2026	0.45	0.45	0.45	0.45	0.44	4M
January 22, 2026	0.46	0.45	0.45	0.46	0.44	2.15M
January 21, 2026	0.46	0.45	0.45	0.47	0.45	6.57M
January 20, 2026	0.45	0.46	0.46	0.46	0.44	10.74M
January 19, 2026	0.44	0.45	0.45	0.45	0.43	11.18M
January 16, 2026	0.46	0.45	0.45	0.47	0.44	12.88M
January 15, 2026	0.46	0.46	0.46	0.46	0.45	17.14M
January 14, 2026	0.47	0.46	0.46	0.48	0.46	12.72M
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

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