China Power International Development Limited (HKG:2380)
Hong Kong
· Delayed Price · Currency is HKD 3.280
+0.070 (2.18%)
At close: Feb 27, 2026
HKG:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.21 | 3.31 | 3.19 | 3.28 | 3.28 | 2.18% | 49,326,370 |
| Feb 26, 2026 | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | 0.94% | 18,991,100 |
| Feb 25, 2026 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 25,422,470 |
| Feb 24, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | -0.31% | 19,106,520 |
| Feb 23, 2026 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | 1.60% | 15,829,600 |
| Feb 20, 2026 | 3.14 | 3.14 | 3.09 | 3.13 | 3.13 | -0.32% | 8,277,295 |
| Feb 16, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 6,090,000 |
| Feb 13, 2026 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | -0.32% | 24,314,739 |
| Feb 12, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 18,462,708 |
| Feb 11, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | - | 23,275,890 |
| Feb 10, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.64% | 14,029,110 |
| Feb 9, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | 0.97% | 17,943,360 |
| Feb 6, 2026 | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 15,627,620 |
| Feb 5, 2026 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 50,149,740 |
| Feb 4, 2026 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -2.48% | 64,945,510 |
| Feb 3, 2026 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.94% | 18,263,140 |
| Feb 2, 2026 | 3.26 | 3.26 | 3.16 | 3.19 | 3.19 | -2.15% | 38,420,250 |
| Jan 30, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 34,586,980 |
| Jan 29, 2026 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | - | 30,819,870 |
| Jan 28, 2026 | 3.28 | 3.33 | 3.24 | 3.32 | 3.32 | 1.22% | 27,713,210 |
| Jan 27, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.91% | 20,109,760 |
| Jan 26, 2026 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | 1.53% | 29,059,430 |
| Jan 23, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -2.10% | 37,164,040 |
| Jan 22, 2026 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.52% | 36,079,070 |
| Jan 21, 2026 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | 0.61% | 18,621,600 |
| Jan 20, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 17,316,330 |
| Jan 19, 2026 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | - | 24,617,730 |
| Jan 16, 2026 | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | 0.31% | 30,885,640 |
| Jan 15, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.31% | 33,748,630 |
| Jan 14, 2026 | 3.25 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 40,950,810 |
| Jan 13, 2026 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 36,437,870 |
| Jan 12, 2026 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 32,121,760 |
| Jan 9, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.31% | 19,427,100 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | 0.31% | 16,697,780 |
| Jan 7, 2026 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 20,723,220 |
| Jan 6, 2026 | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 16,005,368 |
| Jan 5, 2026 | 3.26 | 3.33 | 3.25 | 3.29 | 3.29 | 0.30% | 19,683,850 |
| Jan 2, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.55% | 3,074,999 |
| Dec 31, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | -0.31% | 7,532,600 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.11% | 9,832,608 |
| Dec 29, 2025 | 3.39 | 3.40 | 3.29 | 3.31 | 3.31 | -2.36% | 13,667,590 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 5,668,631 |
| Dec 23, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 9,231,333 |
| Dec 22, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 10,218,390 |
| Dec 19, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.88% | 8,185,986 |
| Dec 18, 2025 | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 4,823,815 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 4,637,845 |
| Dec 16, 2025 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -1.45% | 10,475,120 |
| Dec 15, 2025 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | - | 15,231,160 |
| Dec 12, 2025 | 3.34 | 3.47 | 3.34 | 3.45 | 3.45 | 2.68% | 16,225,970 |
| Dec 11, 2025 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -1.18% | 10,178,800 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 0.29% | 8,507,908 |
| Dec 9, 2025 | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -1.45% | 14,661,460 |
| Dec 8, 2025 | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | -1.15% | 6,318,860 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | 0.29% | 7,228,527 |
| Dec 4, 2025 | 3.48 | 3.48 | 3.43 | 3.47 | 3.47 | - | 7,748,432 |
| Dec 3, 2025 | 3.48 | 3.48 | 3.44 | 3.47 | 3.47 | -0.57% | 9,668,587 |
| Dec 2, 2025 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 1.45% | 10,162,920 |
| Dec 1, 2025 | 3.41 | 3.46 | 3.41 | 3.44 | 3.44 | 0.29% | 5,622,523 |
| Nov 28, 2025 | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.87% | 5,878,910 |
| Nov 27, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.58% | 5,831,872 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | - | 8,568,824 |
| Nov 25, 2025 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | 1.47% | 9,155,374 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | 0.30% | 13,956,156 |
| Nov 21, 2025 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -1.74% | 18,024,930 |
| Nov 20, 2025 | 3.45 | 3.46 | 3.40 | 3.44 | 3.44 | 0.29% | 8,609,091 |
| Nov 19, 2025 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | - | 10,672,000 |
| Nov 18, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -1.44% | 16,169,290 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.45 | 3.48 | 3.48 | -0.29% | 9,131,666 |
| Nov 14, 2025 | 3.49 | 3.52 | 3.46 | 3.49 | 3.49 | -0.57% | 9,639,221 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | -0.57% | 9,989,000 |
| Nov 12, 2025 | 3.51 | 3.53 | 3.48 | 3.53 | 3.53 | 0.86% | 20,657,640 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.86% | 13,048,020 |
| Nov 10, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -0.86% | 12,485,030 |
| Nov 7, 2025 | 3.50 | 3.51 | 3.47 | 3.50 | 3.50 | 0.29% | 14,906,710 |
| Nov 6, 2025 | 3.44 | 3.52 | 3.44 | 3.49 | 3.49 | 2.05% | 27,975,210 |
| Nov 5, 2025 | 3.41 | 3.43 | 3.35 | 3.42 | 3.42 | - | 10,171,440 |
| Nov 4, 2025 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | 1.48% | 20,426,170 |
| Nov 3, 2025 | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | 0.60% | 13,567,480 |
| Oct 31, 2025 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -2.33% | 15,856,330 |
| Oct 30, 2025 | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | 1.18% | 14,619,380 |
| Oct 28, 2025 | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -0.59% | 15,030,170 |
| Oct 27, 2025 | 3.37 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 16,524,480 |
| Oct 24, 2025 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | -0.30% | 6,733,587 |
| Oct 23, 2025 | 3.37 | 3.39 | 3.33 | 3.38 | 3.38 | 0.30% | 11,321,270 |
| Oct 22, 2025 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 13,310,470 |
| Oct 21, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 16,418,080 |
| Oct 20, 2025 | 3.39 | 3.40 | 3.30 | 3.34 | 3.34 | -0.89% | 24,787,460 |
| Oct 17, 2025 | 3.39 | 3.42 | 3.34 | 3.37 | 3.37 | -0.59% | 20,794,790 |
| Oct 16, 2025 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 1.19% | 17,924,000 |
| Oct 15, 2025 | 3.35 | 3.36 | 3.31 | 3.35 | 3.35 | 0.60% | 14,288,620 |
| Oct 14, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -0.60% | 19,178,800 |
| Oct 13, 2025 | 3.27 | 3.36 | 3.26 | 3.35 | 3.35 | - | 29,240,790 |
| Oct 10, 2025 | 3.31 | 3.41 | 3.31 | 3.35 | 3.35 | 0.30% | 25,173,980 |
| Oct 9, 2025 | 3.23 | 3.35 | 3.23 | 3.34 | 3.34 | 3.73% | 28,781,020 |
| Oct 8, 2025 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | -0.62% | 9,488,855 |
| Oct 6, 2025 | 3.30 | 3.30 | 3.23 | 3.24 | 3.24 | -0.92% | 4,507,105 |
| Oct 3, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | 0.31% | 16,561,990 |
| Oct 2, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.93% | 11,549,250 |
| Sep 30, 2025 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.62% | 20,480,220 |