China HK Power Smart Energy Group Limited (HKG:0931)
Hong Kong
· Delayed Price · Currency is HKD 0.440
+0.005 (1.15%)
Apr 29, 2026, 4:08 PM HKT
HKG:0931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 1.15% | 4,583,500 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 3,406,000 |
| Apr 27, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 8,346,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -6.19% | 21,148,000 |
| Apr 23, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 37,720,143 |
| Apr 22, 2026 | 0.42 | 0.49 | 0.42 | 0.48 | 0.48 | 15.66% | 75,276,500 |
| Apr 21, 2026 | 0.56 | 0.60 | 0.40 | 0.42 | 0.42 | 5.06% | 102,153,300 |
| Apr 17, 2026 | 0.36 | 0.43 | 0.36 | 0.40 | 0.40 | 12.86% | 52,402,000 |
| Apr 16, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 8,015,500 |
| Apr 15, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 5,204,500 |
| Apr 14, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.82% | 6,411,500 |
| Apr 13, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -4.05% | 7,572,000 |
| Apr 10, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 4,115,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 2,657,000 |
| Apr 8, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 3,340,000 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,522,000 |
| Apr 1, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 7,441,500 |
| Mar 31, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 14,318,000 |
| Mar 30, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 13,549,500 |
| Mar 27, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.48% | 3,933,000 |
| Mar 26, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 2,548,000 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.06% | 20,442,000 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 9,092,000 |
| Mar 23, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.28% | 29,914,000 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 9,111,000 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 17,369,490 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 10,169,500 |
| Mar 17, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 9,517,000 |
| Mar 16, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 6,749,000 |
| Mar 13, 2026 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 12.50% | 43,468,000 |
| Mar 12, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 8,392,500 |
| Mar 11, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,692,000 |
| Mar 10, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 3,648,000 |
| 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 |