China Power International Development Limited (HKG:2380)
Hong Kong
· Delayed Price · Currency is HKD 3.310
+0.030 (0.91%)
Apr 29, 2026, 4:08 PM HKT
HKG:2380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | - | 0.61% | 4,392,666 |
| Apr 28, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 19,232,978 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 12,316,000 |
| Apr 24, 2026 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.60% | 12,272,982 |
| Apr 23, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 19,898,000 |
| Apr 22, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 11,277,470 |
| Apr 21, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | 0.31% | 46,697,680 |
| Apr 20, 2026 | 3.23 | 3.29 | 3.20 | 3.27 | 3.27 | 1.24% | 37,828,534 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 26,237,930 |
| Apr 16, 2026 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 30,716,000 |
| Apr 15, 2026 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 1.26% | 37,731,333 |
| Apr 14, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.17 | - | 18,449,359 |
| Apr 13, 2026 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | - | 31,387,310 |
| Apr 10, 2026 | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 27,645,380 |
| Apr 9, 2026 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | - | 25,265,120 |
| Apr 8, 2026 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 37,888,860 |
| Apr 2, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | - | 13,472,630 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | 0.32% | 26,790,000 |
| Mar 31, 2026 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | -1.56% | 38,556,600 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -1.23% | 15,821,480 |
| Mar 27, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 14,383,923 |
| Mar 26, 2026 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 15,038,360 |
| Mar 25, 2026 | 3.23 | 3.34 | 3.22 | 3.34 | 3.34 | 3.41% | 30,249,796 |
| Mar 24, 2026 | 3.20 | 3.25 | 3.16 | 3.23 | 3.23 | 2.22% | 23,726,330 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -4.24% | 37,233,233 |
| Mar 20, 2026 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | - | 23,126,630 |
| Mar 19, 2026 | 3.32 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 16,485,760 |
| Mar 18, 2026 | 3.31 | 3.35 | 3.27 | 3.32 | 3.32 | 0.91% | 16,860,330 |
| Mar 17, 2026 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | -0.90% | 18,573,750 |
| Mar 16, 2026 | 3.44 | 3.44 | 3.30 | 3.32 | 3.32 | -3.21% | 26,905,840 |
| Mar 13, 2026 | 3.44 | 3.48 | 3.37 | 3.43 | 3.43 | -0.58% | 29,810,000 |
| Mar 12, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 0.29% | 32,412,966 |
| Mar 11, 2026 | 3.34 | 3.45 | 3.31 | 3.44 | 3.44 | 2.99% | 39,817,700 |
| Mar 10, 2026 | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 24,234,780 |
| Mar 9, 2026 | 3.29 | 3.31 | 3.25 | 3.30 | 3.30 | -0.60% | 23,907,210 |
| Mar 6, 2026 | 3.32 | 3.33 | 3.26 | 3.32 | 3.32 | -0.30% | 25,756,855 |
| Mar 5, 2026 | 3.30 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 35,138,800 |
| Mar 4, 2026 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | -0.90% | 34,054,880 |
| Mar 3, 2026 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | -0.30% | 35,767,740 |
| Mar 2, 2026 | 3.28 | 3.42 | 3.24 | 3.34 | 3.34 | 1.83% | 59,878,320 |
| 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 |