Xinchen China Power Holdings Limited (HKG:1148)
Hong Kong
· Delayed Price · Currency is HKD 0.295
0.00 (0.00%)
Mar 10, 2026, 2:19 PM HKT
HKG:1148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 426,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 42,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 986,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.06% | 906,000 |
| Mar 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 387,000 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,772,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -4.35% | 1,051,000 |
| Feb 25, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 7.81% | 204,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 201,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 60,000 |
| Feb 20, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 233,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 10,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 310,000 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 372,000 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 113,000 |
| Feb 10, 2026 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -2.99% | 436,000 |
| Feb 9, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 430,000 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 157,000 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -2.99% | 621,000 |
| Feb 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 300,000 |
| Feb 3, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 3.03% | 33,000 |
| Feb 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -4.35% | 474,000 |
| Jan 30, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.55% | 468,000 |
| Jan 29, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 316,000 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 341,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 415,000 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -5.80% | 160,000 |
| Jan 23, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.99% | 531,000 |
| Jan 22, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | - | 1,074,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 845,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 134,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 469,000 |
| Jan 16, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 504,000 |
| Jan 15, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 119,000 |
| Jan 14, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 1,932,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 550,000 |
| Jan 12, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.41% | 742,000 |
| Jan 9, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 147,000 |
| Jan 8, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 648,000 |
| Jan 7, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 738,000 |
| Jan 6, 2026 | 0.33 | 0.40 | 0.32 | 0.36 | 0.36 | 7.58% | 2,832,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 69,000 |
| Jan 2, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 98,000 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 229,000 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 626,000 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 10,282 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 265,000 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 407,000 |
| Dec 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 145,000 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 240,000 |
| Dec 17, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 458,000 |
| Dec 16, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 3.08% | 229,000 |
| Dec 15, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 629,000 |
| Dec 12, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 189,000 |
| Dec 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Dec 10, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 284,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -4.41% | 817,000 |
| Dec 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 436,000 |
| Dec 5, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 444,000 |
| Dec 4, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 482,000 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 323,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 1,103,000 |
| Dec 1, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 4.41% | 1,823,000 |
| Nov 28, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 11.48% | 3,395,000 |
| Nov 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 95,000 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 31,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 193,000 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 143,000 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 861,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 33,000 |
| Nov 19, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 649,000 |
| Nov 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 1,130,000 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 748,000 |
| Nov 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 614,000 |
| Nov 13, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.49% | 120,000 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 330,000 |
| Nov 11, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 464,000 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 92,000 |
| Nov 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 279,000 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 652,000 |
| Nov 5, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 737,000 |
| Nov 4, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.43% | 1,052,000 |
| Nov 3, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 9.37% | 2,870,000 |
| Oct 31, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 459,000 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 753,000 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 626,000 |
| Oct 27, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 888,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 94,000 |
| Oct 23, 2025 | 0.29 | 0.31 | 0.29 | 0.32 | 0.32 | 3.28% | 619,000 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 826,000 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 1,119,000 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 667,000 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 2,803,000 |
| Oct 16, 2025 | 0.34 | 0.40 | 0.33 | 0.35 | 0.35 | 16.95% | 20,395,400 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 1,136,334 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,229,000 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 1,230,000 |
| Oct 10, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 5.08% | 3,187,000 |