HKSE - Delayed Quote HKD

CHINA RES POWER (0836.HK)

Compare
17.020
-0.080
(-0.47%)
As of 1:59:49 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202517.24017.24016.98017.02017.0205,866,500
Jan 20, 202517.24017.30017.10017.10017.1009,969,891
Jan 17, 202517.24017.26016.90017.10017.1007,398,300
Jan 16, 202517.18017.38017.18017.20017.20012,032,100
Jan 15, 202517.28017.28016.94017.10017.10016,257,109
Jan 14, 202517.02017.38016.84017.28017.28017,090,358
Jan 13, 202516.92017.12016.64017.02017.02019,870,513
Jan 10, 202517.60017.60016.86016.92016.92021,470,397
Jan 9, 202517.56017.82017.42017.42017.42011,462,334
Jan 8, 202517.90018.02017.50017.64017.64021,161,866
Jan 7, 202518.08018.14017.86018.02018.02017,587,531
Jan 6, 202517.94018.18017.88018.12018.12011,756,890
Jan 3, 202518.08018.30017.80017.92017.92018,242,992
Jan 2, 202518.86018.86018.04018.08018.08020,438,711
Dec 31, 202418.88018.88018.88018.88018.880-
Dec 30, 202418.66018.88018.54018.70018.70017,363,279
Dec 27, 202418.80018.82018.10018.68018.68033,230,291
Dec 24, 202418.84018.84018.84018.84018.840-
Dec 23, 202419.22019.50018.92019.44019.44012,990,556
Dec 20, 202419.28019.50019.10019.22019.22022,007,824
Dec 19, 202419.52019.66019.28019.28019.28013,042,194
Dec 18, 202419.34019.70019.34019.60019.60022,470,910
Dec 17, 202419.18019.62019.16019.22019.22020,152,004
Dec 16, 202418.76019.24018.74019.18019.18014,852,527
Dec 13, 202418.98019.14018.68018.78018.78013,589,510
Dec 12, 202419.12019.24018.96018.96018.96015,226,150
Dec 11, 202418.94019.22018.86019.12019.12015,939,819
Dec 10, 202419.32019.38018.80018.80018.80021,470,987
Dec 9, 202418.36019.02018.22019.00019.00029,600,920
Dec 6, 202418.10018.50018.02018.32018.32015,206,950
Dec 5, 202418.12018.30018.00018.10018.1005,922,628
Dec 4, 202418.18018.30017.98018.16018.1609,400,683
Dec 3, 202417.90018.20017.64018.18018.18012,582,197
Dec 2, 202417.72017.92017.66017.86017.86014,821,198
Nov 29, 202418.10018.12017.60017.78017.78019,810,049
Nov 28, 202418.26018.26017.92017.98017.98012,292,170
Nov 27, 202418.18018.28017.96018.26018.26010,858,796
Nov 26, 202418.02018.22017.84018.04018.0406,588,114
Nov 25, 202418.20018.34017.92017.98017.98010,797,765
Nov 22, 202418.40018.50017.94018.02018.02010,081,504
Nov 21, 202418.20018.42018.20018.30018.3005,666,860
Nov 20, 202418.34018.42018.16018.26018.2608,329,025
Nov 19, 202418.40018.52018.16018.26018.2606,173,205
Nov 18, 202417.98018.44017.98018.28018.28016,886,259
Nov 15, 202417.68018.22017.66017.98017.98017,290,798
Nov 14, 202418.08018.24017.60017.68017.68020,528,176
Nov 13, 202417.98018.14017.86018.04018.04016,479,438
Nov 12, 202418.30018.64017.94017.98017.98021,261,020
Nov 11, 202418.52018.54018.26018.36018.36016,039,407
Nov 8, 202418.80019.08018.54018.62018.62015,411,095
Nov 7, 202418.56018.88018.40018.84018.84015,806,937
Nov 6, 202418.76018.82018.36018.58018.58019,180,228
Nov 5, 202418.72018.90018.62018.84018.84020,075,925
Nov 4, 202418.56018.80018.34018.70018.70013,993,855
Nov 1, 202418.88018.96018.42018.54018.54018,336,147
Oct 31, 202418.54018.98018.54018.70018.70021,709,495
Oct 30, 202418.76018.82018.24018.54018.54032,496,342
Oct 29, 202419.10019.32018.62018.76018.76035,485,054
Oct 28, 202419.30019.32018.98019.18019.18023,924,556
Oct 25, 202419.46019.50019.12019.30019.30025,316,250
Oct 24, 202419.34019.54019.24019.38019.38027,239,118
Oct 23, 202419.70019.88018.42019.38019.380151,637,662
Oct 22, 202420.25021.25020.20020.75020.75017,922,373
Oct 21, 202420.55020.60020.05020.15020.15017,138,790
Oct 18, 202420.10020.65020.00020.50020.50013,507,279
Oct 17, 202420.75021.10019.94020.10020.10020,609,022
Oct 16, 202420.50020.85020.30020.55020.55015,091,096
Oct 15, 202421.00021.50020.25020.35020.35021,287,443
Oct 14, 202421.00021.40020.50021.10021.10026,213,160
Oct 10, 202420.20021.50020.05021.10021.10038,743,255
Oct 9, 202420.85021.05019.64019.86019.86034,559,558
Oct 8, 202422.35022.40020.60020.70020.70047,230,438
Oct 7, 202421.90022.45021.80022.15022.15021,112,131
Oct 4, 202420.85021.85020.60021.65021.65017,714,027
Oct 3, 202421.30021.30020.60021.00021.00017,519,004
Oct 2, 202421.30021.30020.55021.15021.15026,541,502
Sep 30, 202421.20021.60020.50021.10021.10049,149,332
Sep 27, 202420.35021.05020.05020.90020.90037,770,409
Sep 26, 202420.75020.75019.94020.30020.30039,634,142
Sep 25, 202420.90021.15020.45020.60020.60017,561,218
Sep 24, 202420.20020.60019.94020.45020.45023,988,737
Sep 23, 202419.36020.15019.30019.84019.84019,285,892
Sep 20, 202418.86019.20018.76019.20019.20013,498,670
Sep 19, 202418.78018.98018.54018.86018.86018,144,090
Sep 17, 202418.66018.96018.52018.78018.7804,559,265
Sep 16, 202418.52018.72018.40018.64018.6403,197,731
Sep 13, 202418.48018.90018.48018.52018.5209,967,667
Sep 12, 202418.50018.60018.24018.50018.50017,334,224
Sep 11, 202419.24019.24018.04018.34018.34039,669,422
Sep 10, 2024 0.455 Dividend
Sep 10, 202419.76019.80019.28019.44019.44011,011,847
Sep 9, 202420.50020.50019.76020.20019.74525,250,469
Sep 5, 202420.90020.90020.40020.60020.13612,350,672
Sep 4, 202420.80020.95020.45020.70020.23414,460,567
Sep 3, 202421.55021.60020.85020.95020.47813,075,787
Sep 2, 202421.40021.75021.05021.45020.9676,236,185
Aug 30, 202421.25021.60021.10021.20020.72217,446,214
Aug 29, 202421.70021.85021.15021.30020.82018,652,822
Aug 28, 202423.00023.00021.40021.75021.26028,349,221
Aug 27, 202422.05023.10021.80023.00022.48221,978,182
Aug 26, 202422.35022.35021.90022.00021.5046,219,944
Aug 23, 202422.45022.55022.20022.30021.7984,121,045
Aug 22, 202422.15022.60021.85022.50021.9936,965,380
Aug 21, 202421.95022.30021.85022.15021.6515,993,337
Aug 20, 202422.55022.70021.90022.25021.7496,750,387
Aug 19, 202422.60022.75022.35022.55022.0425,770,000
Aug 16, 202422.70023.15022.50022.50021.99310,718,720
Aug 15, 202422.10022.75021.85022.70022.18910,153,021
Aug 14, 202422.45022.60022.00022.30021.7988,348,152
Aug 13, 202422.10022.30021.90022.25021.7498,108,199
Aug 12, 202422.00022.45021.85021.95021.4568,246,710
Aug 9, 202421.55022.25021.55021.90021.40711,406,494
Aug 8, 202421.55021.80021.40021.70021.2117,567,444
Aug 7, 202420.85021.80020.85021.70021.21112,342,455
Aug 6, 202420.75021.30020.55020.85020.38011,014,605
Aug 5, 202421.00021.40020.30020.65020.18515,524,323
Aug 2, 202421.40021.60020.95021.40020.91813,651,634
Aug 1, 202421.50021.75021.20021.65021.16214,278,267
Jul 31, 202421.50021.65020.80021.50021.01620,549,730
Jul 30, 202421.90021.95021.35021.75021.26011,189,572
Jul 29, 202421.60022.15021.35021.95021.45611,134,888
Jul 26, 202421.55021.95021.35021.35020.86910,713,688
Jul 25, 202422.45022.50021.50021.70021.21111,979,550
Jul 24, 202421.55022.70021.40022.55022.04218,271,139
Jul 23, 202422.00022.15021.50021.65021.16211,300,428
Jul 22, 202421.70022.00021.05022.00021.50410,075,736
Jul 19, 202421.95022.15021.40021.60021.11317,644,804
Jul 18, 202421.85022.15021.45022.05021.55318,730,988
Jul 17, 202422.15022.25021.40021.95021.45634,899,840
Jul 16, 202422.60022.60022.05022.15021.65111,217,732
Jul 15, 202422.10022.80021.90022.60022.09114,586,167
Jul 12, 202423.00023.20022.10022.40021.89529,000,229
Jul 11, 202423.50023.65022.80023.00022.48223,820,406
Jul 10, 202424.20024.25022.95023.45022.92220,756,360
Jul 9, 202424.35024.45023.85024.20023.65513,356,467
Jul 8, 202424.55024.70023.95024.50023.94813,796,966
Jul 5, 202425.00025.35024.60024.70024.1448,891,254
Jul 4, 202425.30025.45024.85025.00024.43713,974,396
Jul 3, 202424.65025.25024.50024.85024.29018,033,785
Jul 2, 202424.00024.85024.00024.65024.09520,937,435
Jun 28, 202423.20024.15023.00023.95023.41112,475,211
Jun 27, 202424.00024.30023.15023.35022.82420,031,650
Jun 26, 202424.45024.55024.00024.20023.65511,799,795
Jun 25, 202424.05024.65023.90024.50023.94812,216,711
Jun 24, 202423.95024.25023.65024.05023.50812,838,169
Jun 21, 202424.00024.30023.70023.95023.41110,330,885
Jun 20, 202423.75024.20023.70024.10023.55710,897,714
Jun 19, 202423.40023.85023.15023.80023.26411,976,017
Jun 18, 202422.90023.45022.70023.20022.6779,939,122
Jun 17, 202423.45023.55022.55022.90022.38420,942,400
Jun 14, 202423.90024.80023.40023.55023.02030,350,868
Jun 13, 202423.20024.10023.20024.00023.45916,996,212
Jun 12, 202422.95023.30022.75023.15022.6299,805,611
Jun 11, 202423.80023.95022.85022.95022.43318,590,840
Jun 7, 2024 0.587 Dividend
Jun 7, 202423.35024.00023.05023.60023.06820,123,815
Jun 6, 202423.00023.85022.90023.65022.54423,540,368
Jun 5, 202423.00023.15022.65022.80021.73314,309,052
Jun 4, 202422.60023.15022.10023.00021.92412,063,300
Jun 3, 202422.20022.80022.00022.60021.54310,800,370
May 31, 202422.60022.65022.05022.15021.11415,174,808
May 30, 202422.60023.05022.20022.40021.35212,770,124
May 29, 202422.55022.90022.25022.50021.44712,826,659
May 28, 202422.85023.20022.50022.60021.54311,726,100
May 27, 202422.25023.05022.10022.85021.78124,558,551
May 24, 202421.45022.30021.45022.15021.11417,413,063
May 23, 202421.50021.65021.25021.55020.5427,706,230
May 22, 202421.95021.95021.45021.60020.5897,934,848
May 21, 202421.90022.15021.55021.70020.6859,611,287
May 20, 202421.30022.05021.30021.95020.92311,399,510
May 17, 202421.35021.90021.35021.50020.49411,483,500
May 16, 202421.80022.00021.25021.40020.39913,557,707
May 14, 202421.55021.85021.35021.80020.78016,843,652
May 13, 202421.10021.55020.90021.50020.49416,838,829
May 10, 202420.00021.20020.00021.10020.11327,857,574
May 9, 202419.36019.96019.36019.90018.96910,380,077
May 8, 202419.40019.78019.38019.46018.55012,732,555
May 7, 202419.42019.50019.22019.28018.3788,914,045
May 6, 202419.34019.48019.12019.44018.53015,771,479
May 3, 202419.32019.34019.06019.20018.3025,881,989
May 2, 202419.48019.50019.04019.08018.1875,920,615
Apr 30, 202419.34019.86019.34019.50018.58816,386,537
Apr 29, 202419.70019.74019.26019.38018.47315,675,462
Apr 26, 202419.82020.00019.34019.64018.72120,139,013
Apr 25, 202419.68019.96019.56019.82018.89311,267,014
Apr 24, 202419.68020.35019.62019.68018.75918,159,400
Apr 23, 202419.76019.82019.48019.56018.64511,922,205
Apr 22, 202419.80020.25019.64019.76018.83615,518,648
Apr 19, 202419.42019.76019.18019.70018.77816,318,915
Apr 18, 202419.74020.05019.42019.52018.60715,293,200
Apr 17, 202419.08019.70019.08019.68018.75912,575,026
Apr 16, 202419.36019.48019.04019.16018.26416,270,787
Apr 15, 202419.30019.60019.14019.38018.47310,889,247
Apr 12, 202419.44019.78019.32019.32018.41612,387,685
Apr 11, 202419.24019.68019.12019.58018.66417,131,389
Apr 10, 202418.62019.34018.62019.26018.35919,734,227
Apr 9, 202418.76018.84018.44018.62017.7499,780,264
Apr 8, 202418.20018.88018.02018.64017.76819,300,398
Apr 5, 202418.66018.74017.98018.02017.1776,438,345
Apr 3, 202418.42018.82018.28018.74017.86313,573,306
Apr 2, 202418.30019.06018.30018.42017.55818,996,725
Mar 28, 202417.86018.30017.80018.26017.40617,677,008
Mar 27, 202417.82017.98017.62017.88017.04313,256,721
Mar 26, 202417.86018.06017.66017.82016.98613,507,723
Mar 25, 202417.92018.16017.54017.86017.02415,186,765
Mar 22, 202417.80018.14017.50017.94017.10118,254,674
Mar 21, 202417.90018.18017.32017.98017.13936,565,638
Mar 20, 202418.58018.58017.82017.92017.08235,362,761
Mar 19, 202418.92018.92018.60018.64017.7689,050,958
Mar 18, 202418.84019.02018.60018.92018.03512,927,102
Mar 15, 202418.66019.04018.48018.78017.90121,790,856
Mar 14, 202418.74018.94018.60018.90018.01612,135,781
Mar 13, 202418.16018.88018.10018.74017.86311,527,838
Mar 12, 202418.40018.50018.02018.24017.38714,065,903
Mar 11, 202418.30018.70018.08018.34017.48218,595,265
Mar 8, 202418.14018.50018.00018.26017.40614,460,429
Mar 7, 202418.18018.36018.00018.10017.25319,261,747
Mar 6, 202417.76018.38017.66018.18017.32917,613,975
Mar 5, 202417.74018.02017.48017.60016.77714,795,737
Mar 4, 202417.00017.82017.00017.80016.96715,915,298
Mar 1, 202416.86017.24016.68017.08016.2817,074,005
Feb 29, 202417.16017.30016.86016.90016.10910,766,038
Feb 28, 202416.88017.32016.80017.16016.35710,323,030
Feb 27, 202416.96017.06016.70016.88016.09011,592,682
Feb 26, 202417.16017.26016.78016.86016.07112,619,323
Feb 23, 202417.30017.50017.16017.22016.41412,764,815
Feb 22, 202416.78017.34016.62017.34016.52919,686,871
Feb 21, 202416.60016.94016.54016.76015.97615,534,699
Feb 20, 202416.10016.74015.96016.66015.88119,111,736
Feb 19, 202415.64016.14015.64016.00015.25116,217,383
Feb 16, 202415.24015.60015.20015.48014.7566,412,927
Feb 15, 202415.30015.34015.04015.18014.4703,935,155
Feb 14, 202415.70015.70015.24015.26014.5466,406,145
Feb 9, 202415.98015.98015.54015.70014.9651,847,333
Feb 8, 202415.96016.20015.94015.98015.2328,856,591
Feb 7, 202415.78016.20015.62016.06015.30911,993,557
Feb 6, 202415.48015.88015.30015.88015.13711,224,050
Feb 5, 202415.42015.54015.12015.36014.64113,561,346
Feb 2, 202415.60015.94015.52015.64014.90812,783,795
Feb 1, 202415.84015.94015.60015.66014.92710,219,179
Jan 31, 202415.48015.98015.36015.80015.06117,787,026
Jan 30, 202415.82015.86015.44015.52014.7948,636,194
Jan 29, 202415.96016.10015.70015.82015.08016,838,592
Jan 26, 202416.10016.12015.80015.86015.11812,377,251
Jan 25, 202416.10016.24015.88016.04015.29016,679,653
Jan 24, 202415.22016.10015.22016.04015.29012,324,476
Jan 23, 202415.00015.30014.64015.20014.48911,825,856
Jan 22, 202415.28015.44014.84014.94014.24111,498,809

Related Tickers

0902.HK HUANENG POWER
3.960
-1.00%
 
1816.HK CGN POWER
2.530
+0.40%
 
0006.HK POWER ASSETS
52.000
-0.76%
 
BGRIM-R.BK B.Grimm Power Public Company Limited
15.70
+5.37%
 
UNPRF Uniper SE
39.60
0.00%
 
1811.HK CGN NEW ENERGY
2.200
-1.35%
 
0991.HK DATANG POWER
1.320
0.00%
 
RELINFRA.NS Reliance Infrastructure Limited
275.25
-2.03%
 
0V6.F Vistra Corp.
169.90
+2.44%
 
KEN Kenon Holdings Ltd.
33.37
+1.12%