China Power International Development Limited (2380.HK) HKSE
3.17
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.17
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.19 | 3.17 | 3.17 | 3.19 | 3.14 | 12.67M |
| April 01, 2026 | 3.2 | 3.17 | 3.17 | 3.22 | 3.16 | 25.54M |
| March 31, 2026 | 3.23 | 3.16 | 3.16 | 3.23 | 3.14 | 38.56M |
| March 30, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.18 | 15.83M |
| March 27, 2026 | 3.27 | 3.25 | 3.25 | 3.27 | 3.23 | 13.62M |
| March 26, 2026 | 3.34 | 3.27 | 3.27 | 3.34 | 3.26 | 15.05M |
| March 25, 2026 | 3.23 | 3.34 | 3.34 | 3.34 | 3.22 | 30.29M |
| March 24, 2026 | 3.2 | 3.23 | 3.23 | 3.25 | 3.16 | 23.73M |
| March 23, 2026 | 3.26 | 3.16 | 3.16 | 3.26 | 3.13 | 35.55M |
| March 20, 2026 | 3.32 | 3.3 | 3.3 | 3.36 | 3.26 | 15.58M |
| March 19, 2026 | 3.32 | 3.3 | 3.3 | 3.35 | 3.27 | 16.5M |
| March 18, 2026 | 3.31 | 3.32 | 3.32 | 3.35 | 3.27 | 16.16M |
| March 17, 2026 | 3.34 | 3.29 | 3.29 | 3.35 | 3.28 | 18.57M |
| March 16, 2026 | 3.44 | 3.32 | 3.32 | 3.44 | 3.3 | 26.93M |
| March 13, 2026 | 3.44 | 3.43 | 3.43 | 3.48 | 3.37 | 29.82M |
| March 12, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 30.68M |
| March 11, 2026 | 3.34 | 3.44 | 3.44 | 3.45 | 3.31 | 38.93M |
| March 10, 2026 | 3.31 | 3.35 | 3.35 | 3.36 | 3.28 | 9.27M |
| March 09, 2026 | 3.29 | 3.3 | 3.3 | 3.31 | 3.25 | 23.91M |
| March 06, 2026 | 3.32 | 3.32 | 3.32 | 3.33 | 3.26 | 25.76M |
| March 05, 2026 | 3.3 | 3.33 | 3.33 | 3.36 | 3.28 | 35.17M |
| March 04, 2026 | 3.3 | 3.27 | 3.27 | 3.33 | 3.26 | 23.33M |
| March 03, 2026 | 3.35 | 3.33 | 3.33 | 3.37 | 3.3 | 35.8M |
| March 02, 2026 | 3.28 | 3.34 | 3.34 | 3.42 | 3.24 | 59.88M |
| February 27, 2026 | 3.21 | 3.28 | 3.28 | 3.31 | 3.19 | 49.66M |
| February 26, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.16 | 19.01M |
| February 25, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.15 | 25.42M |
| February 24, 2026 | 3.16 | 3.17 | 3.17 | 3.18 | 3.13 | 19.12M |
| February 23, 2026 | 3.14 | 3.18 | 3.18 | 3.18 | 3.13 | 15.83M |
| February 20, 2026 | 3.14 | 3.13 | 0 | 3.14 | 3.09 | 8.29M |
| February 16, 2026 | 3.13 | 3.14 | 0 | 3.15 | 3.11 | 6.09M |
| February 13, 2026 | 3.12 | 3.11 | 0 | 3.12 | 3.09 | 24.32M |
| February 12, 2026 | 3.1 | 3.12 | 0 | 3.16 | 3.1 | 18.46M |
| February 11, 2026 | 3.1 | 3.1 | 0 | 3.11 | 3.06 | 23.28M |
| February 10, 2026 | 3.12 | 3.1 | 0 | 3.12 | 3.09 | 14.03M |
| February 09, 2026 | 3.11 | 3.12 | 0 | 3.14 | 3.1 | 17.95M |
| February 06, 2026 | 3.09 | 3.09 | 0 | 3.11 | 3.05 | 15.63M |
| February 05, 2026 | 3.14 | 3.1 | 0 | 3.14 | 3.06 | 50.16M |
| February 04, 2026 | 3.22 | 3.14 | 0 | 3.22 | 3.12 | 64.95M |
| February 03, 2026 | 3.2 | 3.22 | 0 | 3.23 | 3.2 | 18.27M |
| February 02, 2026 | 3.26 | 3.19 | 0 | 3.26 | 3.16 | 38.42M |
| January 30, 2026 | 3.32 | 3.26 | 0 | 3.32 | 3.26 | 34.59M |
| January 29, 2026 | 3.3 | 3.32 | 0 | 3.33 | 3.26 | 30.82M |
| January 28, 2026 | 3.28 | 3.32 | 0 | 3.33 | 3.24 | 27.71M |
| January 27, 2026 | 3.31 | 3.28 | 0 | 3.32 | 3.26 | 20.12M |
| January 26, 2026 | 3.26 | 3.31 | 0 | 3.31 | 3.25 | 29.06M |
| January 23, 2026 | 3.34 | 3.26 | 0 | 3.34 | 3.25 | 37.17M |
| January 22, 2026 | 3.28 | 3.33 | 0 | 3.34 | 3.28 | 36.1M |
| January 21, 2026 | 3.26 | 3.28 | 0 | 3.28 | 3.23 | 18.62M |
| January 20, 2026 | 3.23 | 3.26 | 0 | 3.27 | 3.22 | 17.32M |
| January 19, 2026 | 3.24 | 3.23 | 0 | 3.27 | 3.22 | 24.66M |
| January 16, 2026 | 3.23 | 3.23 | 0 | 3.26 | 3.21 | 30.89M |
| January 15, 2026 | 3.24 | 3.22 | 0 | 3.26 | 3.2 | 33.75M |
| January 14, 2026 | 3.25 | 3.23 | 0 | 3.28 | 3.2 | 40.95M |
| January 13, 2026 | 3.23 | 3.25 | 0 | 3.27 | 3.22 | 36.44M |
| January 12, 2026 | 3.23 | 3.22 | 0 | 3.25 | 3.2 | 32.12M |
| January 09, 2026 | 3.26 | 3.24 | 0 | 3.26 | 3.22 | 19.43M |
| January 08, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.22 | 16.7M |
| January 07, 2026 | 3.27 | 3.24 | 0 | 3.29 | 3.23 | 20.72M |
| January 06, 2026 | 3.29 | 3.27 | 0 | 3.31 | 3.24 | 16.02M |