Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

China Power International Development Ltd (HPD.SG)

Compare
0.3460
-0.0080
(-2.26%)
At close: February 21 at 8:11:47 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.34600.34600.34600.34600.3460-
Feb 20, 20250.35400.35400.35400.35400.3540-
Feb 19, 20250.35000.35000.35000.35000.3500-
Feb 18, 20250.35400.35400.35400.35400.3540-
Feb 17, 20250.35200.35200.35200.35200.3520-
Feb 14, 20250.34200.34600.34200.34600.3460-
Feb 13, 20250.34200.34200.34200.34200.3420-
Feb 12, 20250.34000.34000.34000.34000.3400-
Feb 11, 20250.34600.34600.34600.34600.3460-
Feb 10, 20250.34800.34800.34800.34800.3480-
Feb 7, 20250.34400.34600.34400.34600.3460-
Feb 6, 20250.34400.34400.34400.34400.3440-
Feb 5, 20250.34200.34200.34200.34200.3420-
Feb 4, 20250.34000.34000.34000.34000.3400-
Feb 3, 20250.34400.34400.34400.34400.3440-
Jan 31, 20250.34600.34600.34200.34200.3420-
Jan 30, 20250.34400.34400.34400.34400.3440-
Jan 29, 20250.34400.34400.34400.34400.3440-
Jan 28, 20250.34400.34400.34000.34000.3400-
Jan 27, 20250.34400.34400.34400.34400.3440-
Jan 24, 20250.34000.36800.34000.36800.36803,000
Jan 23, 20250.33600.33600.33600.33600.3360-
Jan 22, 20250.33200.33200.33200.33200.3320-
Jan 21, 20250.33800.33800.33800.33800.3380-
Jan 20, 20250.34200.34200.34200.34200.3420-
Jan 17, 20250.34400.34400.34400.34400.3440-
Jan 16, 20250.34400.34400.34400.34400.3440-
Jan 15, 20250.34400.34400.34400.34400.3440-
Jan 14, 20250.34400.34400.34400.34400.3440-
Jan 13, 20250.34000.34000.34000.34000.3400-
Jan 10, 20250.34200.34200.34200.34200.3420-
Jan 9, 20250.35000.35000.35000.35000.3500-
Jan 8, 20250.34800.34800.34800.34800.3480-
Jan 7, 20250.34600.37800.34600.37800.3780-
Jan 6, 20250.35400.35400.35400.35400.3540-
Jan 3, 20250.35600.35600.35600.35600.3560-
Jan 2, 20250.36000.36000.36000.36000.3600-
Dec 30, 20240.36400.36400.36400.36400.3640-
Dec 27, 20240.35800.35800.35800.35800.3580-
Dec 23, 20240.35800.36000.35800.36000.3600-
Dec 20, 20240.35400.35400.35400.35400.3540-
Dec 19, 20240.36200.36200.36200.36200.3620-
Dec 18, 20240.36600.39400.36600.39400.39404,000
Dec 17, 20240.36400.36400.35800.35800.3580-
Dec 16, 20240.36400.36400.36400.36400.3640-
Dec 13, 20240.36400.41200.36400.41200.41201,500
Dec 12, 20240.36800.36800.36800.36800.3680-
Dec 11, 20240.37000.37000.37000.37000.3700-
Dec 10, 20240.36200.36200.36200.36200.3620-
Dec 9, 20240.36600.36800.36600.36800.3680-
Dec 6, 20240.36000.36000.36000.36000.3600-
Dec 5, 20240.35400.38400.35400.38400.38403,754
Dec 4, 20240.35200.35400.35200.35400.3540-
Dec 3, 20240.35000.35000.35000.35000.3500-
Dec 2, 20240.34400.34400.34400.34400.3440-
Nov 29, 20240.34200.34200.34200.34200.3420-
Nov 28, 20240.34400.34400.34400.34400.3440-
Nov 27, 20240.36200.36200.36200.36200.3620-
Nov 26, 20240.36000.36000.36000.36000.3600-
Nov 25, 20240.35000.37200.35000.35000.35005,000
Nov 22, 20240.35400.38400.35400.38400.3840-
Nov 21, 20240.36400.36400.36400.36400.3640-
Nov 20, 20240.36800.36800.36800.36800.3680-
Nov 19, 20240.36000.36000.36000.36000.3600-
Nov 18, 20240.36600.36600.36600.36600.3660-
Nov 15, 20240.36200.36200.36200.36200.3620-
Nov 14, 20240.36600.36600.36400.36400.3640-
Nov 13, 20240.36000.37400.36000.37400.3740-
Nov 12, 20240.37200.37200.36400.36400.3640-
Nov 11, 20240.38000.38400.38000.38400.3840-
Nov 8, 20240.38600.38600.38600.38600.3860-
Nov 7, 20240.38800.38800.38800.38800.3880-
Nov 6, 20240.38400.38400.38400.38400.3840-
Nov 5, 20240.38400.38800.38400.38800.3880-
Nov 4, 20240.38200.38200.38200.38200.3820-
Nov 1, 20240.37600.38400.37600.38400.3840-
Oct 31, 20240.39200.39200.38400.38400.3840-
Oct 30, 20240.37400.38200.37400.38200.3820-
Oct 29, 20240.39600.39600.39600.39600.3960-
Oct 28, 20240.41200.41200.41200.41200.4120-
Oct 25, 20240.40600.40600.40600.40600.4060-
Oct 24, 20240.41400.41400.41400.41400.4140-
Oct 23, 20240.43200.43200.42600.42600.4260-
Oct 22, 20240.41400.43200.41400.43200.4320-
Oct 21, 20240.41400.41400.41400.41400.4140-
Oct 18, 20240.42800.42800.42800.42800.4280-
Oct 17, 20240.42400.42400.42400.42400.4240-
Oct 16, 20240.42400.42400.42400.42400.4240-
Oct 15, 20240.43000.43000.43000.43000.4300-
Oct 14, 20240.42800.42800.42800.42800.4280-
Oct 11, 20240.41800.41800.41800.41800.4180-
Oct 10, 20240.43200.43200.43200.43200.4320-
Oct 9, 20240.39400.40000.39200.40000.400020,000
Oct 8, 20240.41200.42000.41200.42000.4200-
Oct 7, 20240.44000.44000.43800.43800.4380-
Oct 4, 20240.42600.42600.41800.41800.4180-
Oct 3, 20240.41400.41400.41400.41400.4140-
Oct 2, 20240.41600.41600.41600.41600.4160-
Oct 1, 20240.41800.44400.41600.41600.416055,555
Sep 30, 2024 0.0067 Dividend
Sep 30, 20240.41800.43600.41800.43600.43605,000
Sep 27, 20240.41400.41800.41400.41800.3633-
Sep 26, 20240.41200.41200.41200.41200.3581-
Sep 25, 20240.40000.40000.40000.40000.3477-
Sep 24, 20240.40400.40400.40400.40400.3511-
Sep 23, 20240.39200.39200.39200.39200.3407-
Sep 20, 20240.38200.38200.38000.38000.3303-
Sep 19, 20240.38400.38400.37800.37800.3285-
Sep 18, 20240.38200.38400.38200.38400.3337-
Sep 17, 20240.38200.38200.38200.38200.3320-
Sep 16, 20240.36800.38200.36800.38200.3320-
Sep 13, 20240.38000.38000.36800.36800.3198-
Sep 12, 20240.37400.37400.37400.37400.3251-
Sep 11, 20240.37000.37000.37000.37000.3216-
Sep 10, 20240.38400.38400.38400.38400.3337-
Sep 9, 20240.37600.38400.37600.38400.3337-
Sep 6, 20240.39200.39200.39200.39200.3407-
Sep 5, 20240.38800.38800.38800.38800.3372-
Sep 4, 20240.39000.39000.39000.39000.3390-
Sep 3, 20240.39400.39400.39400.39400.3424-
Sep 2, 20240.40200.40200.40200.40200.3494-
Aug 30, 20240.40800.40800.40800.40800.3546-
Aug 29, 20240.39800.40800.39800.39800.3459-
Aug 28, 20240.41200.41200.40400.40400.3511-
Aug 27, 20240.40200.41400.40200.41400.3598-
Aug 26, 20240.40400.40400.40000.40000.3477-
Aug 23, 20240.40600.40600.40600.40600.3529-
Aug 22, 20240.39200.39200.39200.39200.3407-
Aug 21, 20240.38800.38800.38800.38800.3372-
Aug 20, 20240.39800.39800.39800.39800.3459-
Aug 19, 20240.40600.40600.40600.40600.3529-
Aug 16, 20240.40000.41000.40000.41000.3563-
Aug 15, 20240.41000.41000.41000.41000.3563-
Aug 14, 20240.41400.41600.41400.41600.3616-
Aug 13, 20240.41800.42000.41800.42000.3650-
Aug 12, 20240.41600.41600.41400.41400.3598-
Aug 9, 20240.41800.41800.41800.41800.3633-
Aug 8, 20240.41400.41600.41400.41600.3616-
Aug 7, 20240.42000.42000.41600.41600.3616-
Aug 6, 20240.40600.40800.40600.40800.3546-
Aug 5, 20240.39000.40600.39000.40600.3529-
Aug 2, 20240.41800.42200.41800.41800.3633-
Aug 1, 20240.42600.43000.42600.43000.3737-
Jul 31, 20240.43000.43000.43000.43000.3737-
Jul 30, 20240.41800.41800.41800.41800.3633-
Jul 29, 20240.43800.44000.43800.44000.3824-
Jul 26, 20240.43200.43600.43200.43600.3789-
Jul 25, 20240.43400.43800.43400.43800.3807-
Jul 24, 20240.44200.44200.44200.44200.3842-
Jul 23, 20240.42000.42400.42000.42400.3685-
Jul 22, 20240.42400.43000.42400.43000.3737-
Jul 19, 20240.42400.42400.42400.42400.3685-
Jul 18, 20240.42000.42200.42000.42200.3668-
Jul 17, 20240.41800.42000.41800.42000.3650-
Jul 16, 20240.42600.43200.42600.43200.3755-
Jul 15, 20240.43800.44200.43800.44200.3842-
Jul 12, 20240.43600.44000.43600.44000.3824-
Jul 11, 20240.45000.45000.45000.45000.3911-
Jul 10, 20240.46800.46800.46400.46400.4033-
Jul 9, 20240.47600.47600.47600.47600.4137-
Jul 8, 20240.47600.48600.47600.48600.4224-
Jul 5, 20240.48600.48600.48600.48600.4224-
Jul 4, 20240.49600.49600.49600.49600.4311-
Jul 3, 20240.49400.49400.49400.49200.4276-
Jul 2, 20240.49200.49400.48400.49400.429415,000
Jul 1, 20240.46400.46400.46400.46400.4033-
Jun 28, 20240.47600.47800.47600.47800.4154-
Jun 27, 20240.46200.46200.46000.46000.3998-
Jun 26, 20240.46800.46800.46800.46800.4068-
Jun 25, 20240.46600.46600.46600.46600.4050-
Jun 24, 20240.46600.46600.46600.46600.4050-
Jun 21, 20240.46000.46000.45000.45000.3911-
Jun 20, 20240.46000.46000.44800.44800.3894-
Jun 19, 20240.45600.45600.45400.45400.3946-
Jun 18, 20240.43600.44600.43600.44600.3876-
Jun 17, 20240.43000.44200.43000.44200.3842-
Jun 14, 20240.44400.45200.44400.45200.3929-
Jun 13, 20240.44600.45800.44600.45800.3981-
Jun 12, 20240.42800.43800.42800.43800.3807-
Jun 11, 2024 0.0178 Dividend
Jun 11, 20240.42600.43200.42600.43200.3755-
Jun 10, 20240.44600.44600.44600.44600.2612-
Jun 7, 20240.45400.45400.45000.45000.2635-
Jun 6, 20240.44200.44600.44200.44600.2612-
Jun 5, 20240.43600.43600.43600.43600.2553-
Jun 4, 20240.42600.43800.42600.43800.2565-
Jun 3, 20240.42200.43400.42200.43400.2541-
May 31, 20240.42200.42800.42200.42800.2506-
May 30, 20240.43800.43800.43600.43600.2553-
May 29, 20240.43200.43400.43200.43400.2541-
May 28, 20240.43400.43600.43400.43600.2553-
May 27, 20240.43000.44000.43000.44000.2577-
May 24, 20240.42600.42600.42600.42600.2495-
May 23, 20240.41000.43000.41000.43000.251814,986
May 22, 20240.40200.41400.40200.41400.2424-
May 21, 20240.42600.42600.40000.40000.23423,000
May 20, 20240.42000.42000.42000.42000.2460-
May 17, 20240.40800.42600.40800.40800.23893,340
May 16, 20240.40800.40800.40800.40800.2389-
May 15, 20240.40600.40600.40200.40200.2354-
May 14, 20240.41000.41000.41000.41000.2401-
May 13, 20240.40400.40400.40200.40200.2354-
May 10, 20240.38800.39000.38800.39000.2284-
May 9, 20240.38400.38400.38400.38400.2249-
May 8, 20240.36800.37800.36800.37800.2214-
May 7, 20240.37600.37600.37600.37600.2202-
May 6, 20240.37400.37400.37000.37000.2167-
May 3, 20240.36200.37000.36200.37000.2167-
May 2, 20240.35800.36800.35800.36800.2155-
Apr 30, 20240.36400.37000.36400.36800.2155-
Apr 29, 20240.35400.35400.35400.35400.2073-
Apr 26, 20240.36200.37000.36200.37000.2167-
Apr 25, 20240.36200.37200.36200.37200.2178-
Apr 24, 20240.36400.36400.36400.36400.2132-
Apr 23, 20240.37000.37000.36400.36400.2132-
Apr 22, 20240.36200.37200.36200.37200.2178-
Apr 19, 20240.37600.37600.37000.37400.2190-
Apr 18, 20240.37000.37400.37000.37400.2190-
Apr 17, 20240.38000.38000.37400.37400.2190-
Apr 16, 20240.36000.37200.36000.37200.2178-
Apr 15, 20240.37800.37800.37600.37600.2202-
Apr 12, 20240.36600.36600.36600.36600.2143-
Apr 11, 20240.38200.38200.37000.37000.2167-
Apr 10, 20240.37200.37400.37200.37400.2190-
Apr 9, 20240.36400.36400.35400.35400.2073-
Apr 8, 20240.36400.36400.36200.36200.2120-
Apr 5, 20240.35600.35600.34600.34600.2026-
Apr 4, 20240.35600.36200.35600.36200.2120-
Apr 3, 20240.36400.36400.36400.36400.2132-
Apr 2, 20240.36800.36800.36400.36400.2132-
Mar 28, 20240.36560.37200.36560.37200.2178-
Mar 27, 20240.35550.36130.35550.36130.2116-
Mar 26, 20240.37120.37120.37120.37120.2174-
Mar 25, 20240.36870.36870.36870.36870.2159-
Mar 22, 20240.36510.36510.36510.36510.2138-
Mar 21, 20240.37410.38090.37410.38090.2231-
Mar 20, 20240.37300.37300.37300.37300.2184-
Mar 19, 20240.39320.39320.39300.39300.2301-
Mar 18, 20240.39690.39690.39690.39690.2324-
Mar 15, 20240.38090.38450.38090.38450.2252-
Mar 14, 20240.38920.38920.38600.38600.2260-
Mar 13, 20240.39070.39070.38750.38750.2269-
Mar 12, 20240.38350.38350.38260.38260.2240-
Mar 11, 20240.38680.38680.37760.38270.2241-
Mar 8, 20240.39250.39360.39250.39360.2305-
Mar 7, 20240.38600.38600.38410.38410.2249-
Mar 6, 20240.38260.38260.37770.37770.2212-
Mar 5, 20240.36540.36540.35920.35920.2103-
Mar 4, 20240.35820.36380.35820.36380.2130-
Mar 1, 20240.36630.36630.35990.35990.2108-
Feb 29, 20240.36810.36810.36300.36300.2126-
Feb 28, 20240.36730.36730.36730.36730.2151-
Feb 27, 20240.36520.36520.36140.36140.2116-
Feb 26, 20240.36840.36840.36250.36250.2123-
Feb 23, 20240.37080.37080.37000.37000.2167-
Feb 22, 20240.36920.36920.36640.36640.2146-
Feb 21, 20240.35280.35420.35280.35420.2074-

Related Tickers

RE21.SG Red Electrica Corporacion SA
16.77
+0.06%
 
FP3.F NextEra Energy, Inc.
68.00
+1.86%
 
VIASP Via Renewables, Inc.
23.38
-0.30%
 
EVISO.MI eVISO S.p.A.
8.20
+1.49%
 
EQTL3.SA Equatorial S.A.
31.19
+0.29%
 
NWF.NZ NZ Windfarms Limited
0.2300
+2.22%
 
DUK-PA Duke Energy Corporation
24.94
-0.04%
 
RED.MC Redeia Corporación, S.A.
16.83
+0.18%
 
POWERGRID.NS Power Grid Corporation of India Limited
261.60
-1.56%
 
EDN Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
36.76
-3.74%