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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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