Skip to main content
China Resources Power Holdings Company Limited (HKG:0836)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.59
+0.15 (0.77%)
Apr 29, 2026, 4:08 PM HKT

HKG:0836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4819.6819.4319.56-0.62%5,338,653
Apr 28, 202619.7119.7319.2419.4419.44-1.37%8,218,736
Apr 27, 202619.8619.8619.5819.7119.71-0.76%9,174,562
Apr 24, 202619.7719.8819.7019.8619.860.66%10,369,520
Apr 23, 202619.5519.7319.3619.7319.731.08%10,291,920
Apr 22, 202619.2319.5519.2319.5219.521.19%11,397,284
Apr 21, 202619.2519.4419.1719.2919.290.21%12,889,180
Apr 20, 202618.8319.2518.7219.2519.252.23%14,333,778
Apr 17, 202618.8218.9718.7518.8318.83-0.11%10,032,810
Apr 16, 202618.8819.0218.7418.8518.85-0.16%8,913,800
Apr 15, 202618.7518.9018.7018.8818.880.43%10,513,260
Apr 14, 202618.8619.0618.7118.8018.80-0.32%10,565,775
Apr 13, 202618.9018.9618.6818.8618.86-0.21%9,259,745
Apr 10, 202618.9119.0818.8218.9018.90-0.05%8,648,756
Apr 9, 202618.8818.9618.7018.9118.910.37%8,240,275
Apr 8, 202618.9319.0318.6418.8418.840.69%14,993,920
Apr 2, 202618.4818.7618.3518.7118.711.24%12,435,820
Apr 1, 202618.5018.7418.3318.4818.481.26%10,357,690
Mar 31, 202618.7718.8518.1418.2518.25-2.77%19,645,320
Mar 30, 202619.0019.0618.6018.7718.77-1.62%15,722,780
Mar 27, 202619.2619.2618.9219.0819.08-0.93%10,843,930
Mar 26, 202619.3019.4319.1819.2619.26-0.31%13,598,470
Mar 25, 202618.9319.3318.9319.3219.322.22%29,145,940
Mar 24, 202618.7419.0418.5918.9018.901.39%16,048,570
Mar 23, 202618.9118.9118.5218.6418.64-2.82%20,046,240
Mar 20, 202618.9519.2218.8619.1819.181.05%19,912,260
Mar 19, 202619.2119.3018.7718.9818.98-2.37%17,418,390
Mar 18, 202619.0919.6218.7219.4419.442.53%30,769,910
Mar 17, 202618.9519.1018.7418.9618.96-15,807,820
Mar 16, 202619.2219.2218.6918.9618.96-1.40%21,110,430
Mar 13, 202619.4219.6419.0119.2319.23-0.98%21,010,810
Mar 12, 202619.2519.5018.9219.4219.420.94%28,714,110
Mar 11, 202618.8719.2418.7819.2419.242.39%29,500,230
Mar 10, 202618.8418.9018.5518.7918.790.91%16,299,140
Mar 9, 202618.4218.6718.3118.6218.62-0.69%16,428,220
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