China Power International Development Limited (HKG:2380)
Hong Kong
· Delayed Price · Currency is HKD 3.480
+0.010 (0.29%)
At close: Dec 5, 2025
HKG:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 29,191,430 |
| Sep 26, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 0.93% | 15,306,300 |
| Sep 25, 2025 | 3.29 | 3.31 | 3.21 | 3.21 | 3.21 | -2.73% | 26,503,140 |
| Sep 24, 2025 | 3.34 | 3.35 | 3.29 | 3.30 | 3.30 | -1.20% | 7,690,081 |
| Sep 23, 2025 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | 1.52% | 20,128,000 |
| Sep 22, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -1.50% | 15,224,190 |
| Sep 19, 2025 | 3.40 | 3.43 | 3.34 | 3.34 | 3.34 | -2.34% | 32,093,300 |
| Sep 18, 2025 | 3.46 | 3.50 | 3.39 | 3.42 | 3.42 | -1.16% | 29,676,040 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -1.14% | 19,060,990 |
| Sep 16, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 22,268,640 |
| Sep 15, 2025 | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | 0.87% | 24,308,150 |
| Sep 12, 2025 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.57% | 17,123,740 |
| Sep 11, 2025 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 27,598,820 |
| Sep 10, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.58% | 26,771,140 |
| Sep 9, 2025 | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | -0.29% | 50,125,680 |
| Sep 8, 2025 | 3.43 | 3.49 | 3.40 | 3.48 | 3.48 | 2.96% | 65,608,960 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.26 | 3.38 | 3.38 | 2.74% | 90,467,680 |
| Sep 4, 2025 | 3.24 | 3.30 | 3.23 | 3.29 | 3.29 | 1.86% | 64,302,930 |
| Sep 3, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.25% | 47,951,320 |
| Sep 2, 2025 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | 0.63% | 43,530,880 |
| Sep 1, 2025 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | 1.28% | 40,736,360 |
| Aug 29, 2025 | 3.15 | 3.16 | 3.13 | 3.13 | 3.13 | - | 19,975,970 |
| Aug 28, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 25,434,600 |
| Aug 27, 2025 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 35,463,600 |
| Aug 26, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.32% | 64,639,770 |
| Aug 25, 2025 | 3.15 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 28,427,810 |
| Aug 22, 2025 | 3.13 | 3.15 | 3.10 | 3.13 | 3.13 | -0.63% | 32,768,600 |
| Aug 21, 2025 | 3.14 | 3.19 | 3.13 | 3.15 | 3.15 | 0.32% | 34,234,090 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | - | 26,259,890 |
| Aug 19, 2025 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.95% | 33,254,000 |
| Aug 18, 2025 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -0.63% | 25,258,780 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | - | 17,684,380 |
| Aug 14, 2025 | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 47,315,000 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | - | 22,033,340 |
| Aug 12, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.63% | 26,098,090 |
| Aug 11, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | 0.32% | 20,514,170 |
| Aug 8, 2025 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.64% | 27,676,010 |
| Aug 7, 2025 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 1.29% | 21,096,000 |
| Aug 6, 2025 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 15,410,000 |
| Aug 5, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 16,975,890 |
| Aug 4, 2025 | 3.07 | 3.07 | 3.03 | 3.07 | 3.07 | 0.66% | 16,422,640 |
| Aug 1, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -0.97% | 33,080,250 |
| Jul 31, 2025 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | -2.84% | 58,649,800 |
| Jul 30, 2025 | 3.14 | 3.20 | 3.12 | 3.17 | 3.17 | 0.32% | 27,535,110 |
| Jul 29, 2025 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | 0.64% | 27,460,710 |
| Jul 28, 2025 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 15,302,930 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.56% | 23,282,880 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 28,185,130 |
| Jul 23, 2025 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | -0.63% | 29,236,720 |
| Jul 22, 2025 | 3.17 | 3.22 | 3.16 | 3.20 | 3.20 | 0.95% | 35,474,120 |
| Jul 21, 2025 | 3.12 | 3.17 | 3.11 | 3.17 | 3.17 | 2.92% | 68,190,500 |
| Jul 18, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 16,936,230 |
| Jul 17, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | - | 19,932,700 |
| Jul 16, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 11,280,850 |