Skip to main content
China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.62
-0.13 (-0.69%)
At close: Mar 9, 2026

HKG:0836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4218.6718.3118.53--1.17%13,048,918
Mar 6, 202618.7218.8018.6018.7518.750.75%11,430,980
Mar 5, 202618.4618.7918.3418.6118.611.53%12,669,330
Mar 4, 202618.4918.5018.0418.3318.33-0.97%14,897,000
Mar 3, 202618.8818.9118.4618.5118.51-2.12%16,537,990
Mar 2, 202618.4919.0518.4418.9118.911.23%28,594,740
Feb 27, 202618.2618.6818.1818.6818.682.30%18,536,300
Feb 26, 202618.1718.3117.9718.2618.261.11%11,236,390
Feb 25, 202618.2818.3417.9818.0618.06-1.04%9,686,506
Feb 24, 202618.2818.2818.0618.2518.25-0.27%13,329,350
Feb 23, 202617.9918.3617.9918.3018.301.72%10,086,140
Feb 20, 202618.1118.2017.9017.9917.99-0.50%6,330,936
Feb 16, 202617.9818.1217.9718.0818.080.67%3,322,151
Feb 13, 202617.9318.0017.7417.9617.960.17%10,266,370
Feb 12, 202617.7518.1217.7217.9317.931.07%21,737,260
Feb 11, 202617.5917.7717.4817.7417.740.91%11,564,540
Feb 10, 202617.7417.8417.5117.5817.58-0.90%10,215,170
Feb 9, 202617.8617.9217.6517.7417.740.34%12,201,720
Feb 6, 202617.6017.9017.5217.6817.680.06%11,996,640
Feb 5, 202617.5617.7517.2317.6717.670.63%19,565,457
Feb 4, 202617.3017.6217.3017.5617.561.50%18,477,190
Feb 3, 202617.2017.3817.0817.3017.301.23%22,418,000
Feb 2, 202617.7017.7016.9017.0917.09-3.99%61,774,390
Jan 30, 202618.1218.1517.8017.8017.80-1.71%19,073,470
Jan 29, 202618.0118.1917.9718.1118.11-16,443,500
Jan 28, 202618.0118.1117.7018.1118.110.56%20,935,750
Jan 27, 202617.9118.0717.9118.0118.010.11%8,077,523
Jan 26, 202617.9618.0517.8717.9917.990.17%7,143,307
Jan 23, 202618.2018.2317.8817.9617.96-1.21%8,405,574
Jan 22, 202618.1418.1818.0118.1818.180.78%9,118,726
Jan 21, 202617.8418.0517.7318.0418.040.22%8,528,396
Jan 20, 202618.0818.1117.7518.0018.00-0.44%13,962,880
Jan 19, 202618.0118.2217.8218.0818.080.39%12,538,050
Jan 16, 202618.2718.4217.9318.0118.01-1.10%14,182,444
Jan 15, 202618.0218.3318.0218.2118.210.39%7,321,077
Jan 14, 202618.1218.2417.9918.1418.14-9,413,822
Jan 13, 202618.0018.2617.8818.1418.140.83%11,551,570
Jan 12, 202617.9818.0217.8217.9917.990.22%7,103,188
Jan 9, 202618.0618.1217.8017.9517.95-0.61%13,024,502
Jan 8, 202617.9218.0917.8918.0618.060.73%12,120,670
Jan 7, 202617.8117.9417.8117.9317.930.34%10,224,980
Jan 6, 202617.9017.9217.6917.8717.870.06%12,057,879
Jan 5, 202617.6017.9217.5117.8617.861.30%13,581,682
Jan 2, 202617.3617.7017.3017.6317.631.85%6,625,585
Dec 31, 202517.4217.4217.2617.3117.31-0.40%6,421,784
Dec 30, 202517.4917.4917.2817.3817.38-0.29%10,656,590
Dec 29, 202517.9617.9617.1617.4317.43-1.97%26,632,630
Dec 24, 202517.8017.8717.7217.7817.78-0.11%3,331,775
Dec 23, 202517.7017.9817.6117.8017.801.25%17,191,800
Dec 22, 202517.6517.7617.5417.5817.58-0.28%11,139,200
Dec 19, 202517.5917.6717.5417.6317.630.34%12,085,560
Dec 18, 202517.5817.6717.5317.5717.570.06%7,321,156
Dec 17, 202517.7317.7317.4617.5617.56-0.28%12,697,490
Dec 16, 202517.8317.8317.5517.6117.61-1.01%12,765,948
Dec 15, 202517.9017.9017.6717.7917.79-0.95%19,257,900
Dec 12, 202517.8217.9917.6317.9617.960.96%32,282,987
Dec 11, 202518.0618.1217.7217.7917.79-0.61%13,095,610
Dec 10, 202518.0818.0817.8617.9017.90-0.56%12,713,200
Dec 9, 202518.3618.4217.9018.0018.00-1.75%18,400,500
Dec 8, 202518.7618.7618.3218.3218.32-2.19%10,335,990
Dec 5, 202518.7518.7518.5818.7318.730.11%4,989,461
Dec 4, 202518.7318.7418.5918.7118.710.43%5,378,641
Dec 3, 202518.8718.8718.6218.6318.63-1.27%6,012,007
Dec 2, 202518.8318.8918.6818.8718.870.75%5,769,132
Dec 1, 202518.6218.7418.6118.7318.730.81%5,505,641
Nov 28, 202518.6018.7918.5818.5818.58-0.69%5,120,590
Nov 27, 202518.7218.8318.6818.7118.710.38%6,184,904
Nov 26, 202518.7818.9118.6318.6418.64-0.53%11,737,030
Nov 25, 202518.4518.7818.4118.7418.741.63%9,533,179
Nov 24, 202518.5918.5918.3418.4418.440.55%16,486,426
Nov 21, 202518.6218.6218.3118.3418.34-2.29%13,294,680
Nov 20, 202518.7518.8218.6418.7718.770.32%6,661,842
Nov 19, 202518.7118.7618.6118.7118.710.11%5,463,535
Nov 18, 202518.9918.9918.6118.6918.69-1.58%7,880,752
Nov 17, 202519.0019.0018.8318.9918.99-0.05%6,366,731
Nov 14, 202519.2019.3018.9119.0019.00-1.86%8,281,570
Nov 13, 202519.3619.4119.1619.3619.36-0.41%11,223,910
Nov 12, 202519.0919.4519.0219.4419.442.10%12,851,310
Nov 11, 202519.1519.1618.8819.0419.04-0.26%9,151,306
Nov 10, 202519.3019.4219.0519.0919.09-0.99%12,085,450
Nov 7, 202519.3119.3919.2019.2819.28-0.16%13,421,000
Nov 6, 202519.1019.4119.0919.3119.311.36%15,881,090
Nov 5, 202519.0019.0818.7519.0519.050.47%15,609,650
Nov 4, 202518.8819.2518.8418.9618.960.37%19,856,050
Nov 3, 202518.7618.9418.5018.8918.891.67%17,284,490
Oct 31, 202518.7518.7818.4818.5818.58-0.91%17,706,900
Oct 30, 202518.5018.8118.4418.7518.752.68%31,924,340
Oct 28, 202518.5918.6018.1718.2618.26-1.35%20,568,250
Oct 27, 202518.4818.7118.3818.5118.510.54%23,384,820
Oct 24, 202518.3718.4118.2618.4118.410.22%8,577,313
Oct 23, 202518.3318.4618.2418.3718.370.22%10,034,130
Oct 22, 202518.3318.4018.2518.3318.33-9,472,782
Oct 21, 202518.1818.4018.0618.3318.331.72%15,520,550
Oct 20, 202518.0818.2417.9418.0218.02-0.28%12,246,310
Oct 17, 202518.4318.5218.0218.0718.07-1.95%14,395,300
Oct 16, 202518.3618.5618.3018.4318.430.27%19,489,970
Oct 15, 202518.1118.4318.1118.3818.381.10%10,057,800
Oct 14, 202518.2518.4818.1318.1818.18-0.38%13,176,450
Oct 13, 202517.9118.2617.7918.2518.25-10,178,470
Oct 10, 202518.2918.4718.1518.2518.25-0.22%14,901,540