China Power International Development Limited (2380.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.180 | 3.230 | 3.160 | 3.200 | 3.200 | 31,005,659 |
| 03 May 2024 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 12,817,811 |
| 02 May 2024 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 22,221,229 |
| 30 Apr 2024 | 3.150 | 3.220 | 3.140 | 3.160 | 3.160 | 49,970,000 |
| 29 Apr 2024 | 3.190 | 3.200 | 3.080 | 3.130 | 3.130 | 38,641,803 |
| 26 Apr 2024 | 3.200 | 3.200 | 3.140 | 3.170 | 3.170 | 24,563,000 |
| 25 Apr 2024 | 3.180 | 3.220 | 3.170 | 3.180 | 3.180 | 12,927,412 |
| 24 Apr 2024 | 3.160 | 3.240 | 3.150 | 3.180 | 3.180 | 26,383,928 |
| 23 Apr 2024 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 10,249,616 |
| 22 Apr 2024 | 3.220 | 3.260 | 3.130 | 3.160 | 3.160 | 25,507,789 |
| 19 Apr 2024 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 15,131,000 |
| 18 Apr 2024 | 3.230 | 3.260 | 3.130 | 3.180 | 3.180 | 20,728,146 |
| 17 Apr 2024 | 3.180 | 3.230 | 3.140 | 3.210 | 3.210 | 15,351,000 |
| 16 Apr 2024 | 3.210 | 3.220 | 3.120 | 3.140 | 3.140 | 17,520,050 |
| 15 Apr 2024 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 20,285,092 |
| 12 Apr 2024 | 3.280 | 3.300 | 3.200 | 3.230 | 3.230 | 16,452,123 |
| 11 Apr 2024 | 3.210 | 3.280 | 3.210 | 3.250 | 3.250 | 17,720,446 |
| 10 Apr 2024 | 3.160 | 3.240 | 3.150 | 3.220 | 3.220 | 32,843,710 |
| 09 Apr 2024 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 13,782,000 |
| 08 Apr 2024 | 3.080 | 3.160 | 3.060 | 3.130 | 3.130 | 33,114,567 |
| 05 Apr 2024 | 3.100 | 3.130 | 3.030 | 3.080 | 3.080 | 12,039,100 |
| 03 Apr 2024 | 3.170 | 3.170 | 3.100 | 3.130 | 3.130 | 26,608,510 |
| 02 Apr 2024 | 3.220 | 3.290 | 3.110 | 3.140 | 3.140 | 49,891,118 |
| 28 Mar 2024 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 18,518,048 |
| 27 Mar 2024 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 31,479,193 |
| 26 Mar 2024 | 3.230 | 3.250 | 3.160 | 3.200 | 3.200 | 31,781,000 |
| 25 Mar 2024 | 3.240 | 3.240 | 3.150 | 3.230 | 3.230 | 22,963,924 |
| 22 Mar 2024 | 3.280 | 3.300 | 3.160 | 3.240 | 3.240 | 47,126,477 |
| 21 Mar 2024 | 3.350 | 3.360 | 3.300 | 3.330 | 3.330 | 32,992,000 |
| 20 Mar 2024 | 3.430 | 3.430 | 3.280 | 3.310 | 3.310 | 50,519,290 |
| 19 Mar 2024 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 13,219,000 |
| 18 Mar 2024 | 3.400 | 3.460 | 3.350 | 3.460 | 3.460 | 23,995,286 |
| 15 Mar 2024 | 3.400 | 3.440 | 3.360 | 3.370 | 3.370 | 24,759,489 |
| 14 Mar 2024 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 19,215,685 |
| 13 Mar 2024 | 3.350 | 3.440 | 3.330 | 3.410 | 3.410 | 27,175,000 |
| 12 Mar 2024 | 3.380 | 3.430 | 3.300 | 3.360 | 3.360 | 42,356,241 |
| 11 Mar 2024 | 3.430 | 3.540 | 3.360 | 3.360 | 3.360 | 45,907,208 |
| 08 Mar 2024 | 3.370 | 3.450 | 3.350 | 3.430 | 3.430 | 34,675,374 |
| 07 Mar 2024 | 3.320 | 3.410 | 3.310 | 3.380 | 3.380 | 45,143,312 |
| 06 Mar 2024 | 3.190 | 3.340 | 3.170 | 3.320 | 3.320 | 81,108,649 |
| 05 Mar 2024 | 3.170 | 3.200 | 3.140 | 3.170 | 3.170 | 29,634,490 |
| 04 Mar 2024 | 3.160 | 3.200 | 3.140 | 3.170 | 3.170 | 26,945,414 |
| 01 Mar 2024 | 3.150 | 3.210 | 3.140 | 3.160 | 3.160 | 31,662,035 |
| 29 Feb 2024 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 28,312,319 |
| 28 Feb 2024 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 43,353,568 |
| 27 Feb 2024 | 3.190 | 3.190 | 3.140 | 3.170 | 3.170 | 19,705,844 |
| 26 Feb 2024 | 3.210 | 3.210 | 3.160 | 3.190 | 3.190 | 25,723,548 |
| 23 Feb 2024 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 27,753,173 |
| 22 Feb 2024 | 3.120 | 3.210 | 3.080 | 3.210 | 3.210 | 44,072,197 |
| 21 Feb 2024 | 3.150 | 3.210 | 3.090 | 3.120 | 3.120 | 37,627,388 |
| 20 Feb 2024 | 3.050 | 3.220 | 3.050 | 3.180 | 3.180 | 80,356,548 |
| 19 Feb 2024 | 3.000 | 3.070 | 3.000 | 3.040 | 3.040 | 21,128,721 |
| 16 Feb 2024 | 2.950 | 2.990 | 2.940 | 2.990 | 2.990 | 7,320,387 |
| 15 Feb 2024 | 2.980 | 2.990 | 2.910 | 2.940 | 2.940 | 15,673,882 |
| 14 Feb 2024 | 3.020 | 3.050 | 2.960 | 2.990 | 2.990 | 13,201,020 |
| 09 Feb 2024 | 3.090 | 3.090 | 3.000 | 3.060 | 3.060 | 7,474,040 |
| 08 Feb 2024 | 3.110 | 3.180 | 3.090 | 3.090 | 3.090 | 36,818,562 |
| 07 Feb 2024 | 3.030 | 3.140 | 2.990 | 3.100 | 3.100 | 100,700,999 |
| 06 Feb 2024 | 2.920 | 3.060 | 2.920 | 3.030 | 3.030 | 68,649,199 |
| 05 Feb 2024 | 2.870 | 2.960 | 2.830 | 2.930 | 2.930 | 64,785,963 |
| 02 Feb 2024 | 2.900 | 2.950 | 2.850 | 2.900 | 2.900 | 29,777,423 |
| 01 Feb 2024 | 2.920 | 2.930 | 2.850 | 2.880 | 2.880 | 28,709,307 |
| 31 Jan 2024 | 2.920 | 2.990 | 2.890 | 2.920 | 2.920 | 33,469,000 |
| 30 Jan 2024 | 2.980 | 2.990 | 2.910 | 2.920 | 2.920 | 24,825,281 |
| 29 Jan 2024 | 3.020 | 3.050 | 2.980 | 2.990 | 2.990 | 34,879,142 |
| 26 Jan 2024 | 3.040 | 3.060 | 2.990 | 3.020 | 3.020 | 40,332,796 |
| 25 Jan 2024 | 2.980 | 3.050 | 2.980 | 3.040 | 3.040 | 43,800,926 |
| 24 Jan 2024 | 2.900 | 2.990 | 2.900 | 2.980 | 2.980 | 60,489,672 |
| 23 Jan 2024 | 2.840 | 2.910 | 2.750 | 2.900 | 2.900 | 62,839,000 |
| 22 Jan 2024 | 2.900 | 2.910 | 2.800 | 2.840 | 2.840 | 59,950,000 |
| 19 Jan 2024 | 2.930 | 2.950 | 2.870 | 2.900 | 2.900 | 48,195,001 |
| 18 Jan 2024 | 2.970 | 2.980 | 2.910 | 2.950 | 2.950 | 63,272,455 |
| 17 Jan 2024 | 3.010 | 3.010 | 2.920 | 2.970 | 2.970 | 63,674,463 |
| 16 Jan 2024 | 3.030 | 3.080 | 2.990 | 3.010 | 3.010 | 43,731,583 |
| 15 Jan 2024 | 2.970 | 3.050 | 2.970 | 3.030 | 3.030 | 57,301,566 |
| 12 Jan 2024 | 2.910 | 2.990 | 2.910 | 2.970 | 2.970 | 45,815,011 |
| 11 Jan 2024 | 2.890 | 2.940 | 2.880 | 2.920 | 2.920 | 21,811,291 |
| 10 Jan 2024 | 2.910 | 2.930 | 2.880 | 2.910 | 2.910 | 22,855,000 |
| 09 Jan 2024 | 2.850 | 2.930 | 2.850 | 2.920 | 2.920 | 43,518,541 |
| 08 Jan 2024 | 2.890 | 2.910 | 2.800 | 2.850 | 2.850 | 47,365,420 |
| 05 Jan 2024 | 2.870 | 2.910 | 2.840 | 2.890 | 2.890 | 15,493,000 |
| 04 Jan 2024 | 2.880 | 2.880 | 2.850 | 2.870 | 2.870 | 14,175,000 |
| 03 Jan 2024 | 2.890 | 2.900 | 2.840 | 2.890 | 2.890 | 17,845,324 |
| 02 Jan 2024 | 2.880 | 2.910 | 2.860 | 2.890 | 2.890 | 17,780,226 |
| 29 Dec 2023 | 2.810 | 2.890 | 2.790 | 2.870 | 2.870 | 41,112,563 |
| 28 Dec 2023 | 2.780 | 2.820 | 2.760 | 2.810 | 2.810 | 22,467,000 |
| 27 Dec 2023 | 2.760 | 2.800 | 2.740 | 2.780 | 2.780 | 34,613,609 |
| 22 Dec 2023 | 2.790 | 2.830 | 2.740 | 2.790 | 2.790 | 24,121,683 |
| 21 Dec 2023 | 2.780 | 2.810 | 2.730 | 2.790 | 2.790 | 24,422,000 |
| 20 Dec 2023 | 2.790 | 2.850 | 2.760 | 2.770 | 2.770 | 12,425,400 |
| 19 Dec 2023 | 2.810 | 2.810 | 2.730 | 2.780 | 2.780 | 41,397,327 |
| 18 Dec 2023 | 2.800 | 2.830 | 2.780 | 2.810 | 2.810 | 19,588,767 |
| 15 Dec 2023 | 2.830 | 2.850 | 2.800 | 2.800 | 2.800 | 44,455,557 |
| 14 Dec 2023 | 2.820 | 2.840 | 2.800 | 2.830 | 2.830 | 34,566,855 |
| 13 Dec 2023 | 2.870 | 2.870 | 2.820 | 2.830 | 2.830 | 17,749,000 |
| 12 Dec 2023 | 2.880 | 2.890 | 2.840 | 2.880 | 2.880 | 25,359,876 |
| 11 Dec 2023 | 2.860 | 2.900 | 2.820 | 2.880 | 2.880 | 29,820,893 |
| 08 Dec 2023 | 2.830 | 2.890 | 2.820 | 2.860 | 2.860 | 24,444,993 |
| 07 Dec 2023 | 2.830 | 2.860 | 2.790 | 2.830 | 2.830 | 13,034,000 |
| 06 Dec 2023 | 2.820 | 2.860 | 2.800 | 2.840 | 2.840 | 11,772,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.