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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	0.39	0.38	0.38	0.39	0.34	5.32M
September 25, 2025	0.42	0.38	0.38	0.43	0.37	4.66M
September 24, 2025	0.4	0.41	0.41	0.42	0.37	9.4M
September 23, 2025	0.43	0.41	0.41	0.44	0.39	17.69M
September 22, 2025	0.31	0.45	0.45	0.45	0.31	38.77M
September 19, 2025	0.24	0.3	0.3	0.3	0.23	14.07M
September 18, 2025	0.23	0.24	0.24	0.24	0.23	3.12M
September 17, 2025	0.23	0.23	0.23	0.24	0.22	1.02M
September 16, 2025	0.23	0.23	0.23	0.24	0.23	1.11M
September 15, 2025	0.22	0.23	0.23	0.24	0.22	1.14M
September 12, 2025	0.22	0.23	0.23	0.23	0.22	2.65M
September 11, 2025	0.21	0.23	0.23	0.23	0.21	781,000
September 10, 2025	0.24	0.23	0.23	0.24	0.22	1.32M
September 09, 2025	0.25	0.24	0.24	0.25	0.22	841,000
September 08, 2025	0.23	0.23	0.23	0.24	0.22	882,000
September 05, 2025	0.22	0.22	0.22	0.22	0.21	955,000
September 04, 2025	0.22	0.22	0.22	0.23	0.21	619,000
September 03, 2025	0.22	0.22	0.22	0.22	0.21	728,000
September 02, 2025	0.22	0.22	0.22	0.23	0.22	995,000
September 01, 2025	0.22	0.22	0.22	0.22	0.22	288,000
August 29, 2025	0.23	0.23	0.23	0.23	0.21	2.54M
August 28, 2025	0.22	0.23	0.23	0.23	0.22	882,000
August 27, 2025	0.24	0.23	0.23	0.24	0.22	1.52M
August 26, 2025	0.23	0.24	0.24	0.24	0.23	1.2M
August 25, 2025	0.24	0.23	0.23	0.24	0.23	2.03M
August 22, 2025	0.23	0.24	0.24	0.24	0.22	705,000
August 21, 2025	0.24	0.25	0.25	0.25	0.23	690,000
August 20, 2025	0.24	0.24	0.24	0.25	0.24	1.7M
August 19, 2025	0.23	0.25	0.25	0.25	0.22	2.64M
August 18, 2025	0.23	0.23	0.23	0.23	0.21	1.58M
August 15, 2025	0.23	0.23	0.23	0.23	0.22	887,000
August 14, 2025	0.23	0.23	0.23	0.23	0.22	333,000
August 13, 2025	0.23	0.23	0.23	0.24	0.23	1.14M

Xinchen China Power Holdings Limited (1148.HK) HKSE