Xinchen China Power Holdings Limited - 1148.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.31	0.32	0.32	0.32	0.31	10,282
December 23, 2025	0.31	0.31	0.31	0.31	0.31	340,000
December 22, 2025	0.32	0.31	0.31	0.32	0.3	407,000
December 19, 2025	0.32	0.32	0.32	0.32	0.32	151,000
December 18, 2025	0.34	0.32	0.32	0.34	0.32	239,000
December 17, 2025	0.34	0.33	0.33	0.35	0.33	457,000
December 16, 2025	0.33	0.34	0.34	0.34	0.31	249,000
December 15, 2025	0.31	0.33	0.33	0.33	0.3	629,000
December 12, 2025	0.32	0.32	0.32	0.32	0.31	189,000
December 11, 2025	0.32	0.32	0.32	0.32	0.32	0
December 10, 2025	0.32	0.33	0.33	0.33	0.31	285,000
December 09, 2025	0.33	0.33	0.33	0.33	0.32	817,000
December 08, 2025	0.34	0.34	0.34	0.34	0.33	437,000
December 05, 2025	0.35	0.34	0.34	0.35	0.33	444,000
December 04, 2025	0.34	0.34	0.34	0.34	0.33	595,000
December 03, 2025	0.35	0.34	0.34	0.35	0.34	323,000
December 02, 2025	0.36	0.34	0.34	0.36	0.34	1.1M
December 01, 2025	0.33	0.36	0.36	0.36	0.33	1.82M
November 28, 2025	0.32	0.34	0.34	0.36	0.32	3.44M
November 27, 2025	0.3	0.31	0.31	0.31	0.3	106,000
November 26, 2025	0.32	0.3	0.3	0.32	0.3	31,000
November 25, 2025	0.3	0.3	0.3	0.3	0.3	193,000
November 24, 2025	0.3	0.3	0.3	0.3	0.29	143,000
November 21, 2025	0.31	0.3	0.3	0.31	0.3	862,000
November 20, 2025	0.31	0.31	0.31	0.31	0.31	33,000
November 19, 2025	0.32	0.31	0.31	0.32	0.3	649,000
November 18, 2025	0.32	0.32	0.32	0.33	0.31	1.13M
November 17, 2025	0.33	0.33	0.33	0.33	0.32	749,000
November 14, 2025	0.34	0.34	0.34	0.34	0.33	617,000
November 13, 2025	0.32	0.34	0.34	0.34	0.32	122,000
November 12, 2025	0.33	0.34	0.34	0.34	0.33	332,000
November 11, 2025	0.33	0.33	0.33	0.34	0.32	464,000
November 10, 2025	0.32	0.33	0.33	0.33	0.32	93,000
November 07, 2025	0.33	0.34	0.34	0.34	0.33	283,000
November 06, 2025	0.34	0.34	0.34	0.34	0.33	652,000
November 05, 2025	0.34	0.33	0.33	0.35	0.33	737,000
November 04, 2025	0.36	0.35	0.35	0.37	0.34	1.05M
November 03, 2025	0.32	0.35	0.35	0.36	0.32	2.96M
October 31, 2025	0.32	0.32	0.32	0.34	0.32	453,000
October 30, 2025	0.33	0.33	0.33	0.33	0.32	753,000
October 28, 2025	0.33	0.33	0.33	0.33	0.32	634,000
October 27, 2025	0.32	0.33	0.33	0.34	0.32	888,000
October 24, 2025	0.32	0.32	0.32	0.32	0.31	100,000
October 23, 2025	0.29	0.32	0.32	0.32	0.29	620,000
October 22, 2025	0.3	0.31	0.31	0.31	0.29	827,000
October 21, 2025	0.33	0.31	0.31	0.33	0.31	1.12M
October 20, 2025	0.32	0.33	0.33	0.33	0.32	667,000
October 17, 2025	0.35	0.32	0.32	0.35	0.32	2.8M
October 16, 2025	0.34	0.35	0.35	0.4	0.33	20.5M
October 15, 2025	0.29	0.3	0.3	0.32	0.29	1.17M
October 14, 2025	0.3	0.29	0.29	0.3	0.29	1.23M
October 13, 2025	0.28	0.3	0.3	0.3	0.28	1.24M
October 10, 2025	0.3	0.31	0.31	0.33	0.29	3.19M
October 09, 2025	0.28	0.3	0.3	0.3	0.28	1.35M
October 08, 2025	0.31	0.29	0.29	0.31	0.28	6.91M
October 06, 2025	0.35	0.3	0.3	0.36	0.28	9.97M
October 03, 2025	0.34	0.3	0.3	0.34	0.27	4.54M
October 02, 2025	0.37	0.33	0.33	0.37	0.31	5.95M
September 30, 2025	0.4	0.36	0.36	0.4	0.36	4.05M
September 29, 2025	0.39	0.38	0.38	0.4	0.37	1.79M

Xinchen China Power Holdings Limited (1148.HK) HKSE