China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong
· Delayed Price · Currency is HKD 18.73
+0.02 (0.11%)
At close: Dec 5, 2025
HKG:0836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.75 | 18.75 | 18.58 | 18.73 | 18.73 | 0.11% | 4,989,461 |
| Dec 4, 2025 | 18.73 | 18.74 | 18.59 | 18.71 | 18.71 | 0.43% | 5,378,641 |
| Dec 3, 2025 | 18.87 | 18.87 | 18.62 | 18.63 | 18.63 | -1.27% | 6,012,007 |
| Dec 2, 2025 | 18.83 | 18.89 | 18.68 | 18.87 | 18.87 | 0.75% | 5,769,132 |
| Dec 1, 2025 | 18.62 | 18.74 | 18.61 | 18.73 | 18.73 | 0.81% | 5,505,641 |
| Nov 28, 2025 | 18.60 | 18.79 | 18.58 | 18.58 | 18.58 | -0.69% | 5,120,590 |
| Nov 27, 2025 | 18.72 | 18.83 | 18.68 | 18.71 | 18.71 | 0.38% | 6,184,904 |
| Nov 26, 2025 | 18.78 | 18.91 | 18.63 | 18.64 | 18.64 | -0.53% | 11,737,030 |
| Nov 25, 2025 | 18.45 | 18.78 | 18.41 | 18.74 | 18.74 | 1.63% | 9,533,179 |
| Nov 24, 2025 | 18.59 | 18.59 | 18.34 | 18.44 | 18.44 | 0.55% | 16,486,426 |
| Nov 21, 2025 | 18.62 | 18.62 | 18.31 | 18.34 | 18.34 | -2.29% | 13,294,680 |
| Nov 20, 2025 | 18.75 | 18.82 | 18.64 | 18.77 | 18.77 | 0.32% | 6,661,842 |
| Nov 19, 2025 | 18.71 | 18.76 | 18.61 | 18.71 | 18.71 | 0.11% | 5,463,535 |
| Nov 18, 2025 | 18.99 | 18.99 | 18.61 | 18.69 | 18.69 | -1.58% | 7,880,752 |
| Nov 17, 2025 | 19.00 | 19.00 | 18.83 | 18.99 | 18.99 | -0.05% | 6,366,731 |
| Nov 14, 2025 | 19.20 | 19.30 | 18.91 | 19.00 | 19.00 | -1.86% | 8,281,570 |
| Nov 13, 2025 | 19.36 | 19.41 | 19.16 | 19.36 | 19.36 | -0.41% | 11,223,910 |
| Nov 12, 2025 | 19.09 | 19.45 | 19.02 | 19.44 | 19.44 | 2.10% | 12,851,310 |
| Nov 11, 2025 | 19.15 | 19.16 | 18.88 | 19.04 | 19.04 | -0.26% | 9,151,306 |
| Nov 10, 2025 | 19.30 | 19.42 | 19.05 | 19.09 | 19.09 | -0.99% | 12,085,450 |
| Nov 7, 2025 | 19.31 | 19.39 | 19.20 | 19.28 | 19.28 | -0.16% | 13,421,000 |
| Nov 6, 2025 | 19.10 | 19.41 | 19.09 | 19.31 | 19.31 | 1.36% | 15,881,090 |
| Nov 5, 2025 | 19.00 | 19.08 | 18.75 | 19.05 | 19.05 | 0.47% | 15,609,650 |
| Nov 4, 2025 | 18.88 | 19.25 | 18.84 | 18.96 | 18.96 | 0.37% | 19,856,050 |
| Nov 3, 2025 | 18.76 | 18.94 | 18.50 | 18.89 | 18.89 | 1.67% | 17,284,490 |
| Oct 31, 2025 | 18.75 | 18.78 | 18.48 | 18.58 | 18.58 | -0.91% | 17,706,900 |
| Oct 30, 2025 | 18.50 | 18.81 | 18.44 | 18.75 | 18.75 | 2.68% | 31,924,340 |
| Oct 28, 2025 | 18.59 | 18.60 | 18.17 | 18.26 | 18.26 | -1.35% | 20,568,250 |
| Oct 27, 2025 | 18.48 | 18.71 | 18.38 | 18.51 | 18.51 | 0.54% | 23,384,820 |
| Oct 24, 2025 | 18.37 | 18.41 | 18.26 | 18.41 | 18.41 | 0.22% | 8,577,313 |
| Oct 23, 2025 | 18.33 | 18.46 | 18.24 | 18.37 | 18.37 | 0.22% | 10,034,130 |
| Oct 22, 2025 | 18.33 | 18.40 | 18.25 | 18.33 | 18.33 | - | 9,472,782 |
| Oct 21, 2025 | 18.18 | 18.40 | 18.06 | 18.33 | 18.33 | 1.72% | 15,520,550 |
| Oct 20, 2025 | 18.08 | 18.24 | 17.94 | 18.02 | 18.02 | -0.28% | 12,246,310 |
| Oct 17, 2025 | 18.43 | 18.52 | 18.02 | 18.07 | 18.07 | -1.95% | 14,395,300 |
| Oct 16, 2025 | 18.36 | 18.56 | 18.30 | 18.43 | 18.43 | 0.27% | 19,489,970 |
| Oct 15, 2025 | 18.11 | 18.43 | 18.11 | 18.38 | 18.38 | 1.10% | 10,057,800 |
| Oct 14, 2025 | 18.25 | 18.48 | 18.13 | 18.18 | 18.18 | -0.38% | 13,176,450 |
| Oct 13, 2025 | 17.91 | 18.26 | 17.79 | 18.25 | 18.25 | - | 10,178,470 |
| Oct 10, 2025 | 18.29 | 18.47 | 18.15 | 18.25 | 18.25 | -0.22% | 14,901,540 |
| Oct 9, 2025 | 17.83 | 18.30 | 17.79 | 18.29 | 18.29 | 2.41% | 16,001,580 |
| Oct 8, 2025 | 17.91 | 17.92 | 17.67 | 17.86 | 17.86 | -0.28% | 3,066,347 |
| Oct 6, 2025 | 18.02 | 18.03 | 17.80 | 17.91 | 17.91 | -0.61% | 4,405,084 |
| Oct 3, 2025 | 17.80 | 18.12 | 17.78 | 18.02 | 18.02 | 1.07% | 5,071,398 |
| Oct 2, 2025 | 17.90 | 17.94 | 17.70 | 17.83 | 17.83 | -0.06% | 8,233,402 |
| Sep 30, 2025 | 17.86 | 17.92 | 17.70 | 17.84 | 17.84 | -0.11% | 15,469,690 |
| Sep 29, 2025 | 17.70 | 17.91 | 17.63 | 17.86 | 17.86 | 1.88% | 15,329,330 |
| Sep 26, 2025 | 17.63 | 17.80 | 17.46 | 17.53 | 17.53 | -0.28% | 17,700,030 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.48 | 17.58 | 17.58 | -1.18% | 23,355,050 |
| Sep 24, 2025 | 17.81 | 17.94 | 17.75 | 17.79 | 17.79 | -0.06% | 10,258,760 |
| Sep 23, 2025 | 17.80 | 17.89 | 17.73 | 17.80 | 17.80 | -0.56% | 16,757,520 |
| Sep 22, 2025 | 18.08 | 18.10 | 17.78 | 17.90 | 17.90 | -0.89% | 14,045,520 |
| Sep 19, 2025 | 18.25 | 18.26 | 17.97 | 18.06 | 18.06 | -0.93% | 26,567,510 |
| Sep 18, 2025 | 18.27 | 18.51 | 18.10 | 18.23 | 18.23 | -0.22% | 18,885,670 |
| Sep 17, 2025 | 18.32 | 18.35 | 18.19 | 18.27 | 18.27 | -0.11% | 22,484,080 |
| Sep 16, 2025 | 18.36 | 18.52 | 18.18 | 18.29 | 18.29 | -0.65% | 16,279,790 |
| Sep 15, 2025 | 18.56 | 18.67 | 18.30 | 18.41 | 18.41 | -0.91% | 18,218,070 |
| Sep 12, 2025 | 18.84 | 18.89 | 18.50 | 18.58 | 18.58 | -0.85% | 20,568,140 |
| Sep 11, 2025 | 18.76 | 18.80 | 18.67 | 18.74 | 18.74 | - | 12,007,230 |
| Sep 10, 2025 | 18.79 | 18.94 | 18.60 | 18.74 | 18.74 | -1.58% | 18,069,200 |
| Sep 9, 2025 | 19.20 | 19.31 | 18.83 | 19.04 | 18.68 | -0.68% | 22,948,370 |
| Sep 8, 2025 | 18.78 | 19.34 | 18.68 | 19.17 | 18.81 | 2.24% | 36,509,350 |
| Sep 5, 2025 | 18.33 | 18.82 | 18.32 | 18.75 | 18.40 | 2.35% | 30,654,290 |
| Sep 4, 2025 | 18.20 | 18.36 | 18.16 | 18.32 | 17.98 | 0.55% | 14,168,400 |
| Sep 3, 2025 | 18.10 | 18.26 | 18.09 | 18.22 | 17.88 | 0.77% | 13,491,310 |
| Sep 2, 2025 | 18.08 | 18.25 | 18.00 | 18.08 | 17.74 | 0.61% | 13,838,090 |
| Sep 1, 2025 | 18.01 | 18.07 | 17.84 | 17.97 | 17.63 | 0.11% | 16,299,490 |
| Aug 29, 2025 | 17.97 | 18.14 | 17.92 | 17.95 | 17.61 | -0.11% | 18,373,970 |
| Aug 28, 2025 | 18.10 | 18.12 | 17.90 | 17.97 | 17.63 | -0.88% | 24,674,790 |
| Aug 27, 2025 | 18.23 | 18.47 | 18.08 | 18.13 | 17.79 | -0.38% | 23,763,890 |
| Aug 26, 2025 | 18.42 | 18.42 | 18.18 | 18.20 | 17.86 | -1.25% | 30,217,940 |
| Aug 25, 2025 | 18.25 | 18.48 | 18.18 | 18.43 | 18.09 | 1.15% | 31,857,310 |
| Aug 22, 2025 | 18.51 | 18.51 | 18.10 | 18.22 | 17.88 | -1.57% | 44,897,900 |
| Aug 21, 2025 | 19.75 | 20.04 | 18.00 | 18.51 | 18.16 | -5.90% | 90,955,060 |
| Aug 20, 2025 | 19.60 | 19.75 | 19.31 | 19.67 | 19.30 | 0.20% | 12,208,860 |
| Aug 19, 2025 | 19.80 | 19.85 | 19.62 | 19.63 | 19.26 | -0.86% | 11,616,540 |
| Aug 18, 2025 | 19.99 | 20.06 | 19.80 | 19.80 | 19.43 | -1.20% | 8,467,748 |
| Aug 15, 2025 | 19.90 | 20.04 | 19.68 | 20.04 | 19.67 | 0.65% | 14,137,240 |
| Aug 14, 2025 | 19.99 | 20.12 | 19.85 | 19.91 | 19.54 | -0.10% | 16,568,280 |
| Aug 13, 2025 | 20.08 | 20.08 | 19.76 | 19.93 | 19.56 | 0.05% | 7,904,946 |
| Aug 12, 2025 | 19.87 | 20.08 | 19.87 | 19.92 | 19.55 | 0.25% | 8,134,586 |
| Aug 11, 2025 | 19.89 | 19.92 | 19.65 | 19.87 | 19.50 | 0.40% | 6,976,550 |
| Aug 8, 2025 | 19.55 | 19.93 | 19.50 | 19.79 | 19.42 | 1.23% | 10,479,550 |
| Aug 7, 2025 | 19.31 | 19.58 | 19.28 | 19.55 | 19.18 | 1.30% | 5,595,039 |
| Aug 6, 2025 | 19.36 | 19.54 | 19.26 | 19.30 | 18.94 | -0.72% | 10,284,400 |
| Aug 5, 2025 | 19.29 | 19.45 | 19.22 | 19.44 | 19.08 | 1.14% | 5,100,208 |
| Aug 4, 2025 | 19.08 | 19.29 | 18.93 | 19.22 | 18.86 | 0.42% | 11,098,990 |
| Aug 1, 2025 | 19.50 | 19.54 | 19.12 | 19.14 | 18.78 | -1.64% | 10,973,720 |
| Jul 31, 2025 | 20.05 | 20.05 | 19.40 | 19.46 | 19.10 | -3.18% | 16,703,420 |
| Jul 30, 2025 | 19.76 | 20.35 | 19.70 | 20.10 | 19.72 | 2.13% | 21,056,240 |
| Jul 29, 2025 | 19.82 | 19.82 | 19.56 | 19.68 | 19.31 | -0.71% | 6,613,690 |
| Jul 28, 2025 | 19.70 | 20.00 | 19.56 | 19.82 | 19.45 | 0.30% | 9,849,358 |
| Jul 25, 2025 | 20.00 | 20.10 | 19.74 | 19.76 | 19.39 | -1.45% | 10,469,980 |
| Jul 24, 2025 | 20.10 | 20.15 | 19.98 | 20.05 | 19.68 | -0.25% | 8,689,693 |
| Jul 23, 2025 | 20.30 | 20.35 | 20.00 | 20.10 | 19.72 | -0.50% | 10,764,340 |
| Jul 22, 2025 | 19.90 | 20.25 | 19.86 | 20.20 | 19.82 | 1.41% | 12,942,040 |
| Jul 21, 2025 | 19.58 | 19.98 | 19.58 | 19.92 | 19.55 | 1.84% | 13,857,750 |
| Jul 18, 2025 | 19.52 | 19.72 | 19.46 | 19.56 | 19.19 | 0.20% | 10,630,080 |
| Jul 17, 2025 | 19.68 | 19.72 | 19.40 | 19.52 | 19.16 | -0.81% | 13,133,410 |
| Jul 16, 2025 | 19.76 | 19.96 | 19.66 | 19.68 | 19.31 | -0.40% | 10,568,370 |