Skip to content
HKSE stocks: 258Advancing: 13Declining: 243Currency: HKD
Open Tradzy

China Resources Power Holdings Company Limited (0836) Price History

Daily open, high, low, close and volume for China Resources Power Holdings Company Limited (0836) from 2025-10-09 to 2026-10-09, newest first.

‹ 0836 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 19.83HKD 20.08HKD 19.73HKD 19.9315,816,998
2026-10-08HKD 19.44HKD 19.95HKD 19.02HKD 19.7210,601,442
2026-10-07HKD 19.60HKD 19.88HKD 19.60HKD 19.833,984,292
2026-10-06HKD 19.59HKD 19.80HKD 19.59HKD 19.704,351,796
2026-10-05HKD 19.32HKD 19.58HKD 19.30HKD 19.553,827,650
2026-10-02HKD 19.60HKD 19.67HKD 19.32HKD 19.444,570,279
2026-09-30HKD 19.64HKD 19.78HKD 19.40HKD 19.7612,545,203
2026-09-29HKD 19.72HKD 19.85HKD 19.57HKD 19.6713,432,726
2026-09-28HKD 18.99HKD 19.74HKD 18.99HKD 19.6721,229,893
2026-09-25HKD 19.00HKD 19.06HKD 18.72HKD 18.993,208,782
2026-09-24HKD 18.66HKD 19.24HKD 18.66HKD 19.069,969,293
2026-09-23HKD 18.79HKD 18.95HKD 18.73HKD 18.805,832,690
2026-09-22HKD 18.95HKD 18.97HKD 18.75HKD 18.896,090,505
2026-09-21HKD 18.89HKD 19.01HKD 18.71HKD 18.946,422,965
2026-09-18HKD 18.79HKD 18.98HKD 18.72HKD 18.898,870,559
2026-09-17HKD 18.60HKD 18.81HKD 18.48HKD 18.799,249,803
2026-09-16HKD 18.66HKD 18.94HKD 18.66HKD 18.834,866,623
2026-09-15HKD 18.95HKD 19.03HKD 18.70HKD 18.765,808,570
2026-09-14HKD 18.95HKD 19.04HKD 18.66HKD 18.958,911,767
2026-09-11HKD 18.80HKD 19.08HKD 18.54HKD 18.7819,849,735
2026-09-10HKD 18.89HKD 18.98HKD 18.64HKD 18.8111,274,563
2026-09-09HKD 18.90HKD 19.23HKD 18.82HKD 19.1618,231,962
2026-09-08HKD 18.66HKD 18.92HKD 18.54HKD 18.9010,192,757
2026-09-07HKD 18.62HKD 18.86HKD 18.56HKD 18.697,157,750
2026-09-04HKD 18.67HKD 18.86HKD 18.59HKD 18.687,668,946
2026-09-03HKD 18.62HKD 18.84HKD 18.60HKD 18.6412,738,982
2026-09-02HKD 18.57HKD 18.70HKD 18.37HKD 18.627,319,388
2026-09-01HKD 18.94HKD 18.94HKD 18.46HKD 18.5712,144,602
2026-08-31HKD 19.09HKD 19.12HKD 18.60HKD 18.769,906,330
2026-08-28HKD 19.20HKD 19.28HKD 18.96HKD 19.108,472,241
2026-08-27HKD 18.66HKD 19.50HKD 18.62HKD 19.3829,700,732
2026-08-26HKD 18.37HKD 18.94HKD 18.26HKD 18.6624,058,572
2026-08-25HKD 18.36HKD 18.39HKD 18.20HKD 18.289,100,025
2026-08-24HKD 18.24HKD 18.29HKD 18.11HKD 18.176,608,693
2026-08-21HKD 18.06HKD 18.27HKD 17.87HKD 18.2410,640,046
2026-08-20HKD 18.00HKD 18.10HKD 17.77HKD 17.909,812,471
2026-08-19HKD 18.11HKD 18.11HKD 17.65HKD 17.8815,569,348
2026-08-18HKD 18.30HKD 18.30HKD 18.00HKD 18.118,043,859
2026-08-17HKD 18.15HKD 18.41HKD 18.15HKD 18.297,939,205
2026-08-14HKD 18.36HKD 18.36HKD 17.94HKD 18.0911,219,395
2026-08-13HKD 18.17HKD 18.35HKD 18.08HKD 18.2012,453,355
2026-08-12HKD 18.40HKD 18.44HKD 18.17HKD 18.2911,908,787
2026-08-11HKD 18.70HKD 18.79HKD 18.45HKD 18.518,025,844
2026-08-10HKD 18.50HKD 18.94HKD 18.39HKD 18.7021,931,779
2026-08-07HKD 18.57HKD 18.86HKD 18.33HKD 18.4612,743,674
2026-08-06HKD 18.67HKD 18.87HKD 18.36HKD 18.6814,378,901
2026-08-05HKD 19.15HKD 19.15HKD 18.64HKD 18.9520,733,840
2026-08-04HKD 19.39HKD 19.48HKD 19.01HKD 19.158,636,844
2026-08-03HKD 19.40HKD 19.68HKD 19.20HKD 19.3923,409,137
2026-07-31HKD 19.42HKD 19.44HKD 19.15HKD 19.3413,838,992
2026-07-30HKD 19.49HKD 19.65HKD 19.31HKD 19.4213,527,581
2026-07-29HKD 19.19HKD 19.49HKD 19.11HKD 19.4913,560,432
2026-07-28HKD 18.98HKD 19.20HKD 18.98HKD 19.1913,967,902
2026-07-27HKD 19.20HKD 19.27HKD 18.84HKD 18.9814,107,573
2026-07-24HKD 19.60HKD 19.60HKD 19.17HKD 19.2412,789,587
2026-07-23HKD 19.44HKD 19.70HKD 19.42HKD 19.6411,484,420
2026-07-22HKD 19.35HKD 19.44HKD 19.15HKD 19.3113,163,334
2026-07-21HKD 19.02HKD 19.34HKD 18.86HKD 19.3014,189,799
2026-07-20HKD 18.37HKD 19.06HKD 18.14HKD 19.0421,713,780
2026-07-17HKD 17.83HKD 18.20HKD 17.83HKD 18.1721,388,076
2026-07-16HKD 17.88HKD 17.99HKD 17.70HKD 17.8512,778,467
2026-07-15HKD 17.88HKD 17.88HKD 17.65HKD 17.808,266,530
2026-07-14HKD 17.53HKD 17.89HKD 17.37HKD 17.8312,893,019
2026-07-13HKD 17.59HKD 17.70HKD 17.24HKD 17.5310,720,219
2026-07-10HKD 17.50HKD 17.62HKD 17.33HKD 17.469,663,897
2026-07-09HKD 17.43HKD 17.58HKD 17.28HKD 17.3915,947,665
2026-07-08HKD 17.00HKD 17.48HKD 17.00HKD 17.4311,325,741
2026-07-07HKD 17.31HKD 17.38HKD 16.92HKD 17.0017,064,320
2026-07-06HKD 17.50HKD 17.63HKD 17.17HKD 17.3117,578,832
2026-07-03HKD 16.92HKD 17.50HKD 16.71HKD 17.4519,990,436
2026-07-02HKD 17.00HKD 17.27HKD 16.59HKD 16.6618,778,398
2026-06-30HKD 17.41HKD 17.46HKD 16.81HKD 16.9231,956,233
2026-06-29HKD 17.39HKD 17.51HKD 17.20HKD 17.4117,850,359
2026-06-26HKD 18.19HKD 18.21HKD 17.10HKD 17.2334,146,524
2026-06-25HKD 18.39HKD 18.51HKD 18.03HKD 18.1931,283,043
2026-06-24HKD 18.28HKD 18.45HKD 18.00HKD 18.3032,093,095
2026-06-23HKD 18.23HKD 18.65HKD 18.14HKD 18.2115,570,896
2026-06-22HKD 18.30HKD 18.57HKD 18.06HKD 18.2228,426,970
2026-06-18HKD 18.73HKD 18.73HKD 18.22HKD 18.3622,867,320
2026-06-17HKD 19.13HKD 19.19HKD 18.60HKD 18.7419,916,649
2026-06-16HKD 19.80HKD 19.95HKD 19.02HKD 19.1314,236,336
2026-06-15HKD 19.70HKD 20.02HKD 19.62HKD 19.8017,900,096
2026-06-12HKD 19.68HKD 19.79HKD 19.51HKD 19.6124,144,301
2026-06-11HKD 19.67HKD 19.79HKD 19.21HKD 19.3426,202,131
2026-06-10HKD 20.36HKD 20.36HKD 19.41HKD 19.6721,964,091
2026-06-09HKD 20.76HKD 21.14HKD 20.40HKD 21.1225,630,825
2026-06-08HKD 20.94HKD 20.94HKD 20.42HKD 20.6821,411,892
2026-06-05HKD 21.36HKD 21.68HKD 20.84HKD 21.0242,338,206
2026-06-04HKD 21.70HKD 21.76HKD 21.36HKD 21.4825,540,986
2026-06-03HKD 21.46HKD 22.00HKD 21.46HKD 21.7030,462,072
2026-06-02HKD 21.64HKD 21.88HKD 21.36HKD 21.4620,769,064
2026-06-01HKD 21.26HKD 22.16HKD 21.02HKD 21.6429,719,349
2026-05-29HKD 20.28HKD 21.40HKD 20.04HKD 21.2638,195,660
2026-05-28HKD 20.60HKD 20.88HKD 20.22HKD 20.3217,202,104
2026-05-27HKD 20.44HKD 20.64HKD 20.14HKD 20.5820,162,651
2026-05-26HKD 20.18HKD 20.54HKD 20.06HKD 20.3620,036,304
2026-05-22HKD 20.20HKD 20.32HKD 20.02HKD 20.1810,647,854
2026-05-21HKD 20.16HKD 20.40HKD 20.00HKD 20.048,776,049
2026-05-20HKD 20.44HKD 20.48HKD 20.12HKD 20.1612,518,052
2026-05-19HKD 20.10HKD 20.54HKD 20.02HKD 20.4218,722,740
2026-05-18HKD 20.10HKD 20.16HKD 19.87HKD 20.0412,428,572
2026-05-15HKD 20.38HKD 20.38HKD 19.95HKD 20.1017,707,510
2026-05-14HKD 20.86HKD 20.86HKD 20.32HKD 20.3814,042,554
2026-05-13HKD 20.88HKD 20.96HKD 20.56HKD 20.6417,790,861
2026-05-12HKD 20.56HKD 20.90HKD 20.40HKD 20.8818,730,139
2026-05-11HKD 20.08HKD 20.54HKD 20.00HKD 20.5216,763,728
2026-05-08HKD 20.04HKD 20.26HKD 19.84HKD 20.0810,704,363
2026-05-07HKD 19.70HKD 20.18HKD 19.70HKD 20.0618,557,812
2026-05-06HKD 19.54HKD 19.80HKD 19.39HKD 19.6710,121,157
2026-05-05HKD 19.54HKD 19.64HKD 19.37HKD 19.583,027,664
2026-05-04HKD 19.47HKD 19.57HKD 19.30HKD 19.553,734,848
2026-04-30HKD 19.52HKD 19.59HKD 19.24HKD 19.279,074,220
2026-04-29HKD 19.48HKD 19.68HKD 19.43HKD 19.599,735,138
2026-04-28HKD 19.71HKD 19.73HKD 19.24HKD 19.448,218,736
2026-04-27HKD 19.86HKD 19.86HKD 19.58HKD 19.719,174,562
2026-04-24HKD 19.77HKD 19.88HKD 19.70HKD 19.8610,369,520
2026-04-23HKD 19.55HKD 19.73HKD 19.36HKD 19.7310,291,920
2026-04-22HKD 19.23HKD 19.55HKD 19.23HKD 19.5211,397,284
2026-04-21HKD 19.25HKD 19.44HKD 19.17HKD 19.2912,889,182
2026-04-20HKD 18.83HKD 19.25HKD 18.72HKD 19.2514,333,778
2026-04-17HKD 18.82HKD 18.97HKD 18.75HKD 18.8310,032,815
2026-04-16HKD 18.88HKD 19.02HKD 18.74HKD 18.858,913,800
2026-04-15HKD 18.75HKD 18.90HKD 18.70HKD 18.8810,513,264
2026-04-14HKD 18.86HKD 19.06HKD 18.71HKD 18.8010,565,775
2026-04-13HKD 18.90HKD 18.96HKD 18.68HKD 18.869,259,745
2026-04-10HKD 18.91HKD 19.08HKD 18.82HKD 18.908,648,756
2026-04-09HKD 18.88HKD 18.96HKD 18.70HKD 18.918,240,275
2026-04-08HKD 18.93HKD 19.03HKD 18.64HKD 18.8414,993,928
2026-04-02HKD 18.48HKD 18.76HKD 18.35HKD 18.7112,435,826
2026-04-01HKD 18.50HKD 18.74HKD 18.33HKD 18.4810,357,699
2026-03-31HKD 18.77HKD 18.85HKD 18.14HKD 18.2519,645,324
2026-03-30HKD 19.00HKD 19.06HKD 18.60HKD 18.7715,722,784
2026-03-27HKD 19.26HKD 19.26HKD 18.92HKD 19.0810,843,935
2026-03-26HKD 19.30HKD 19.43HKD 19.18HKD 19.2613,598,478
2026-03-25HKD 18.93HKD 19.33HKD 18.93HKD 19.3229,145,943
2026-03-24HKD 18.74HKD 19.04HKD 18.59HKD 18.9016,048,575
2026-03-23HKD 18.91HKD 18.91HKD 18.52HKD 18.6420,046,242
2026-03-20HKD 18.95HKD 19.22HKD 18.86HKD 19.1819,912,262
2026-03-19HKD 19.21HKD 19.30HKD 18.77HKD 18.9817,418,398
2026-03-18HKD 19.09HKD 19.62HKD 18.72HKD 19.4430,769,913
2026-03-17HKD 18.95HKD 19.10HKD 18.74HKD 18.9615,807,829
2026-03-16HKD 19.22HKD 19.22HKD 18.69HKD 18.9621,110,436
2026-03-13HKD 19.42HKD 19.64HKD 19.01HKD 19.2321,010,812
2026-03-12HKD 19.25HKD 19.50HKD 18.92HKD 19.4228,714,116
2026-03-11HKD 18.87HKD 19.24HKD 18.78HKD 19.2429,500,231
2026-03-10HKD 18.84HKD 18.90HKD 18.55HKD 18.7916,299,148
2026-03-09HKD 18.42HKD 18.67HKD 18.31HKD 18.6216,428,225
2026-03-06HKD 18.72HKD 18.80HKD 18.60HKD 18.7511,430,988
2026-03-05HKD 18.46HKD 18.79HKD 18.34HKD 18.6112,669,330
2026-03-04HKD 18.49HKD 18.50HKD 18.04HKD 18.3314,897,004
2026-03-03HKD 18.88HKD 18.91HKD 18.46HKD 18.5116,537,990
2026-03-02HKD 18.49HKD 19.05HKD 18.44HKD 18.9128,594,741
2026-02-27HKD 18.26HKD 18.68HKD 18.18HKD 18.6818,536,307
2026-02-26HKD 18.17HKD 18.31HKD 17.97HKD 18.2611,236,390
2026-02-25HKD 18.28HKD 18.34HKD 17.98HKD 18.069,686,506
2026-02-24HKD 18.28HKD 18.28HKD 18.06HKD 18.2513,329,354
2026-02-23HKD 17.99HKD 18.36HKD 17.99HKD 18.3010,086,142
2026-02-20HKD 18.11HKD 18.20HKD 17.90HKD 17.996,330,936
2026-02-16HKD 18.07HKD 18.07HKD 18.07HKD 18.070
2026-02-13HKD 17.93HKD 18.00HKD 17.74HKD 17.9610,266,377
2026-02-12HKD 17.75HKD 18.12HKD 17.72HKD 17.9321,737,260
2026-02-11HKD 17.59HKD 17.77HKD 17.48HKD 17.7411,564,549
2026-02-10HKD 17.74HKD 17.84HKD 17.51HKD 17.5810,215,172
2026-02-09HKD 17.86HKD 17.92HKD 17.65HKD 17.7412,201,725
2026-02-06HKD 17.60HKD 17.90HKD 17.52HKD 17.6811,996,644
2026-02-05HKD 17.56HKD 17.75HKD 17.23HKD 17.6719,565,457
2026-02-04HKD 17.30HKD 17.62HKD 17.30HKD 17.5618,477,194
2026-02-03HKD 17.20HKD 17.38HKD 17.08HKD 17.3022,418,002
2026-02-02HKD 17.70HKD 17.70HKD 16.90HKD 17.0961,774,398
2026-01-30HKD 18.12HKD 18.15HKD 17.80HKD 17.8019,073,470
2026-01-29HKD 18.01HKD 18.19HKD 17.97HKD 18.1116,443,502
2026-01-28HKD 18.01HKD 18.11HKD 17.70HKD 18.1120,935,752
2026-01-27HKD 17.91HKD 18.07HKD 17.91HKD 18.018,077,523
2026-01-26HKD 17.96HKD 18.05HKD 17.87HKD 17.997,143,307
2026-01-23HKD 18.20HKD 18.23HKD 17.88HKD 17.968,405,574
2026-01-22HKD 18.14HKD 18.18HKD 18.01HKD 18.189,118,726
2026-01-21HKD 17.84HKD 18.05HKD 17.73HKD 18.048,528,396
2026-01-20HKD 18.08HKD 18.11HKD 17.75HKD 18.0013,962,881
2026-01-19HKD 18.01HKD 18.22HKD 17.82HKD 18.0812,538,051
2026-01-16HKD 18.27HKD 18.42HKD 17.93HKD 18.0114,182,444
2026-01-15HKD 18.02HKD 18.33HKD 18.02HKD 18.217,321,077
2026-01-14HKD 18.12HKD 18.24HKD 17.99HKD 18.149,413,822
2026-01-13HKD 18.00HKD 18.26HKD 17.88HKD 18.1411,551,576
2026-01-12HKD 17.98HKD 18.02HKD 17.82HKD 17.997,103,188
2026-01-09HKD 18.06HKD 18.12HKD 17.80HKD 17.9513,024,502
2026-01-08HKD 17.92HKD 18.09HKD 17.89HKD 18.0612,120,678
2026-01-07HKD 17.81HKD 17.94HKD 17.81HKD 17.9310,224,981
2026-01-06HKD 17.90HKD 17.92HKD 17.69HKD 17.8712,057,879
2026-01-05HKD 17.60HKD 17.92HKD 17.51HKD 17.8613,581,682
2026-01-02HKD 17.36HKD 17.70HKD 17.30HKD 17.636,625,585
2025-12-31HKD 17.26HKD 17.26HKD 17.26HKD 17.260
2025-12-30HKD 17.49HKD 17.49HKD 17.28HKD 17.3810,656,596
2025-12-29HKD 17.96HKD 17.96HKD 17.16HKD 17.4326,632,638
2025-12-24HKD 17.76HKD 17.76HKD 17.76HKD 17.760
2025-12-23HKD 17.70HKD 17.98HKD 17.61HKD 17.8017,191,804
2025-12-22HKD 17.65HKD 17.76HKD 17.54HKD 17.5811,139,205
2025-12-19HKD 17.59HKD 17.67HKD 17.54HKD 17.6312,085,560
2025-12-18HKD 17.58HKD 17.67HKD 17.53HKD 17.577,321,156
2025-12-17HKD 17.73HKD 17.73HKD 17.46HKD 17.5612,697,498
2025-12-16HKD 17.83HKD 17.83HKD 17.55HKD 17.6112,765,948
2025-12-15HKD 17.90HKD 17.90HKD 17.67HKD 17.7919,257,907
2025-12-12HKD 17.82HKD 17.99HKD 17.63HKD 17.9632,282,987
2025-12-11HKD 18.06HKD 18.12HKD 17.72HKD 17.7913,095,615
2025-12-10HKD 18.08HKD 18.08HKD 17.86HKD 17.9012,713,202
2025-12-09HKD 18.36HKD 18.42HKD 17.90HKD 18.0018,400,503
2025-12-08HKD 18.76HKD 18.76HKD 18.32HKD 18.3210,335,999
2025-12-05HKD 18.75HKD 18.75HKD 18.58HKD 18.734,989,461
2025-12-04HKD 18.73HKD 18.74HKD 18.59HKD 18.715,378,641
2025-12-03HKD 18.87HKD 18.87HKD 18.62HKD 18.636,012,007
2025-12-02HKD 18.83HKD 18.89HKD 18.68HKD 18.875,769,132
2025-12-01HKD 18.62HKD 18.74HKD 18.61HKD 18.735,505,641
2025-11-28HKD 18.60HKD 18.79HKD 18.58HKD 18.585,120,590
2025-11-27HKD 18.72HKD 18.83HKD 18.68HKD 18.716,184,904
2025-11-26HKD 18.78HKD 18.91HKD 18.63HKD 18.6411,737,038
2025-11-25HKD 18.45HKD 18.78HKD 18.41HKD 18.749,533,179
2025-11-24HKD 18.59HKD 18.59HKD 18.34HKD 18.4416,486,426
2025-11-21HKD 18.62HKD 18.62HKD 18.31HKD 18.3413,294,683
2025-11-20HKD 18.75HKD 18.82HKD 18.64HKD 18.776,661,842
2025-11-19HKD 18.71HKD 18.76HKD 18.61HKD 18.715,463,535
2025-11-18HKD 18.99HKD 18.99HKD 18.61HKD 18.697,880,752
2025-11-17HKD 19.00HKD 19.00HKD 18.83HKD 18.996,366,731
2025-11-14HKD 19.20HKD 19.30HKD 18.91HKD 19.008,281,570
2025-11-13HKD 19.36HKD 19.41HKD 19.16HKD 19.3611,223,916
2025-11-12HKD 19.09HKD 19.45HKD 19.02HKD 19.4412,851,312
2025-11-11HKD 19.15HKD 19.16HKD 18.88HKD 19.049,151,306
2025-11-10HKD 19.30HKD 19.42HKD 19.05HKD 19.0912,085,457
2025-11-07HKD 19.31HKD 19.39HKD 19.20HKD 19.2813,421,007
2025-11-06HKD 19.10HKD 19.41HKD 19.09HKD 19.3115,881,098
2025-11-05HKD 19.00HKD 19.08HKD 18.75HKD 19.0515,609,654
2025-11-04HKD 18.88HKD 19.25HKD 18.84HKD 18.9619,856,051
2025-11-03HKD 18.76HKD 18.94HKD 18.50HKD 18.8917,284,499
2025-10-31HKD 18.75HKD 18.78HKD 18.48HKD 18.5817,706,903
2025-10-30HKD 18.50HKD 18.81HKD 18.44HKD 18.7531,924,342
2025-10-28HKD 18.59HKD 18.60HKD 18.17HKD 18.2620,568,250
2025-10-27HKD 18.48HKD 18.71HKD 18.38HKD 18.5123,384,823
2025-10-24HKD 18.37HKD 18.41HKD 18.26HKD 18.418,577,313
2025-10-23HKD 18.33HKD 18.46HKD 18.24HKD 18.3710,034,131
2025-10-22HKD 18.33HKD 18.40HKD 18.25HKD 18.339,472,782
2025-10-21HKD 18.18HKD 18.40HKD 18.06HKD 18.3315,520,557
2025-10-20HKD 18.08HKD 18.24HKD 17.94HKD 18.0212,246,311
2025-10-17HKD 18.43HKD 18.52HKD 18.02HKD 18.0714,395,304
2025-10-16HKD 18.36HKD 18.56HKD 18.30HKD 18.4319,489,978
2025-10-15HKD 18.11HKD 18.43HKD 18.11HKD 18.3810,057,807
2025-10-14HKD 18.25HKD 18.48HKD 18.13HKD 18.1813,176,459
2025-10-13HKD 17.91HKD 18.26HKD 17.79HKD 18.2510,178,475
2025-10-10HKD 18.29HKD 18.47HKD 18.15HKD 18.2514,901,542
2025-10-09HKD 17.83HKD 18.30HKD 17.79HKD 18.2916,001,589