Xinchen China Power Holdings Limited (HKG:1148)
Hong Kong
· Delayed Price · Currency is HKD 0.250
0.00 (0.00%)
Apr 28, 2026, 4:08 PM HKT
HKG:1148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 369,000 |
| Apr 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.88% | 242,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 3.40% | 68,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 44,000 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 163,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 221,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.80% | 963,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 684,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 838,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 384,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 369,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 186,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 935,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 61,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 94,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 1, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 298,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 531,000 |
| Mar 30, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 957,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 80,000 |
| Mar 25, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 869,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 4,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 416,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 113,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 18, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 594,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 58,000 |
| Mar 16, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -5.26% | 373,000 |
| Mar 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 256,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 581,000 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 147,000 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 204,000 |
| 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 |