China HK Power Smart Energy Group Limited (HKG:0931)
Hong Kong
· Delayed Price · Currency is HKD 0.350
-0.005 (-1.41%)
Mar 10, 2026, 11:54 AM HKT
HKG:0931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 1.43% | 7,566,000 |
| Mar 6, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 4,071,000 |
| Mar 5, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 3,903,000 |
| Mar 4, 2026 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | - | 9,664,000 |
| Mar 3, 2026 | 0.37 | 0.41 | 0.36 | 0.37 | 0.37 | 1.37% | 31,491,000 |
| Mar 2, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 11,514,536 |
| Feb 27, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -4.23% | 13,330,000 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 15,398,000 |
| Feb 25, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 5,159,000 |
| Feb 24, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -6.41% | 11,036,000 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 5,066,000 |
| Feb 20, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,642,000 |
| Feb 16, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 694,500 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -3.57% | 9,928,000 |
| Feb 12, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 2,488,500 |
| Feb 11, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 1.23% | 6,176,000 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 8,240,000 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 6,224,000 |
| Feb 6, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 3,401,500 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 2,243,500 |
| Feb 4, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 4,872,000 |
| Feb 3, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 6.02% | 8,702,000 |
| Feb 2, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.68% | 12,747,500 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.30% | 6,718,000 |
| Jan 29, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 7,403,500 |
| Jan 28, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 3.33% | 5,463,500 |
| Jan 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 6,367,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 6,245,500 |
| Jan 23, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,996,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,150,500 |
| Jan 21, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 6,570,000 |
| Jan 20, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 10,741,000 |
| Jan 19, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 11,176,000 |
| Jan 16, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -2.20% | 12,778,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 17,141,000 |
| Jan 14, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 12,796,000 |
| Jan 13, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 8,158,000 |
| Jan 12, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -2.06% | 8,980,000 |
| Jan 9, 2026 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -3.00% | 18,546,610 |
| Jan 8, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 11,737,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 7,592,500 |
| Jan 6, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 12,936,000 |
| Jan 5, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -1.03% | 13,431,000 |
| Jan 2, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 10,112,000 |
| Dec 31, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 3,962,000 |
| Dec 30, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | -1.01% | 28,167,500 |
| Dec 29, 2025 | 0.56 | 0.56 | 0.49 | 0.50 | 0.50 | -11.61% | 52,046,000 |
| Dec 24, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 10,540,220 |
| Dec 23, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 13,208,520 |
| Dec 22, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 6,183,500 |
| Dec 19, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 2,239,000 |
| Dec 18, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 2,880,000 |
| Dec 17, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 3,842,000 |
| Dec 16, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 6,944,000 |
| Dec 15, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 8,558,500 |
| Dec 12, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | - | 11,847,500 |
| Dec 11, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 5,480,000 |
| Dec 10, 2025 | 0.58 | 0.58 | 0.50 | 0.53 | 0.53 | -5.36% | 28,265,500 |
| Dec 9, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 19,731,000 |
| Dec 8, 2025 | 0.58 | 0.61 | 0.56 | 0.57 | 0.57 | -1.72% | 16,623,000 |
| Dec 5, 2025 | 0.56 | 0.60 | 0.51 | 0.58 | 0.58 | -1.69% | 46,659,000 |
| Dec 4, 2025 | 0.55 | 0.61 | 0.54 | 0.59 | 0.59 | 7.27% | 69,278,500 |
| Dec 3, 2025 | 0.45 | 0.58 | 0.44 | 0.55 | 0.55 | 30.95% | 335,565,000 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -10.64% | 43,893,000 |
| Dec 1, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 12,790,000 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 11,679,000 |
| Nov 27, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 20,510,500 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 4.71% | 11,344,000 |
| Nov 25, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 2.41% | 10,748,000 |
| Nov 24, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.35% | 13,990,000 |
| Nov 21, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.41% | 12,716,000 |
| Nov 20, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 2.33% | 12,116,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -7.53% | 53,960,200 |
| Nov 18, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -1.06% | 24,678,000 |
| Nov 17, 2025 | 0.52 | 0.58 | 0.46 | 0.47 | 0.47 | -14.55% | 149,587,000 |
| Nov 14, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | 3.77% | 14,438,000 |
| Nov 13, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 10,592,500 |
| Nov 12, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 16,389,000 |
| Nov 11, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -5.45% | 11,070,000 |
| Nov 10, 2025 | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | - | 21,817,000 |
| Nov 7, 2025 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 12.24% | 76,245,000 |
| Nov 6, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | - | 20,644,000 |
| Nov 5, 2025 | 0.46 | 0.52 | 0.45 | 0.49 | 0.49 | 7.69% | 54,029,000 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.19% | 23,022,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 43,714,000 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | - | 59,398,030 |
| Oct 30, 2025 | 0.69 | 0.75 | 0.47 | 0.51 | 0.51 | -26.09% | 183,345,600 |
| Oct 28, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 22,554,000 |
| Oct 27, 2025 | 0.73 | 0.75 | 0.68 | 0.68 | 0.68 | -5.56% | 35,425,000 |
| Oct 24, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 2.86% | 34,574,500 |
| Oct 23, 2025 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 14.75% | 74,742,030 |
| Oct 22, 2025 | 0.58 | 0.62 | 0.56 | 0.61 | 0.61 | 5.17% | 34,492,500 |
| Oct 21, 2025 | 0.75 | 0.76 | 0.50 | 0.58 | 0.58 | -13.43% | 167,217,900 |
| Oct 20, 2025 | 0.45 | 0.67 | 0.45 | 0.67 | 0.67 | 55.81% | 103,933,000 |
| Oct 17, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -1.15% | 34,199,000 |
| Oct 16, 2025 | 0.44 | 0.48 | 0.43 | 0.44 | 0.44 | 2.35% | 47,517,000 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 21,407,500 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 13,335,000 |
| Oct 13, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 8,025,000 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 12,451,000 |