China Resources Power Holding (0836)

0836
🏛️ Hongkong →
17.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 15.52 15.64 15.34 15.64 5.8M
2023-12-28 15.22 15.52 15.20 15.48 7.3M
2023-12-27 15.20 15.42 15.12 15.26 8.2M
2023-12-22 15.56 15.70 15.14 15.20 15.8M
2023-12-21 15.32 15.56 15.32 15.52 10.9M
2023-12-20 15.18 15.62 15.18 15.40 12.1M
2023-12-19 15.06 15.16 14.98 15.10 7.9M
2023-12-18 15.00 15.18 14.92 15.06 5.8M
2023-12-15 15.16 15.36 14.94 15.06 14.0M
2023-12-14 15.10 15.24 14.92 15.10 5.9M
2023-12-13 14.92 15.14 14.88 15.10 5.8M
2023-12-12 15.16 15.16 14.96 15.04 4.7M
2023-12-11 14.98 15.10 14.62 15.10 7.3M
2023-12-08 15.08 15.16 14.92 14.98 3.6M
2023-12-07 15.06 15.14 14.80 15.02 6.2M
2023-12-06 14.70 15.04 14.64 15.00 5.0M
2023-12-05 14.74 14.92 14.62 14.80 7.8M
2023-12-04 15.00 15.06 14.70 14.76 7.5M
2023-12-01 15.06 15.20 14.86 14.90 9.1M
2023-11-30 14.86 15.16 14.74 15.06 11.7M
2023-11-29 15.00 15.02 14.66 14.82 10.8M
2023-11-28 14.98 15.04 14.84 14.92 7.9M
2023-11-27 14.94 14.94 14.69 14.94 8.4M
2023-11-24 15.21 15.21 14.80 14.98 8.4M
2023-11-23 15.27 15.35 15.04 15.29 6.3M
2023-11-22 15.37 15.37 15.17 15.25 4.7M
2023-11-21 15.42 15.71 15.33 15.37 8.5M
2023-11-20 15.27 15.50 15.19 15.42 8.2M
2023-11-17 15.46 15.48 15.21 15.27 9.5M
2023-11-16 15.29 15.60 15.29 15.46 11.0M
2023-11-15 15.08 15.48 14.96 15.37 13.9M
2023-11-14 14.88 15.08 14.77 15.02 11.0M
2023-11-13 14.92 15.06 14.61 14.84 12.7M
2023-11-10 14.44 14.88 14.17 14.80 18.4M
2023-11-09 14.20 14.40 14.11 14.32 3.9M
2023-11-08 14.30 14.44 14.17 14.20 4.1M
2023-11-07 14.38 14.49 14.22 14.24 5.3M
2023-11-06 14.65 14.80 14.32 14.42 10.6M
2023-11-03 14.57 14.65 14.42 14.61 4.9M
2023-11-02 14.51 14.69 14.38 14.38 4.5M
2023-11-01 14.61 14.69 14.42 14.51 4.7M
2023-10-31 14.67 14.96 14.46 14.67 13.8M
2023-10-30 14.36 14.49 14.28 14.49 5.3M
2023-10-27 14.17 14.55 14.09 14.46 8.0M
2023-10-26 13.59 14.40 13.55 14.15 14.6M
2023-10-25 13.84 13.95 13.57 13.59 6.7M
2023-10-24 13.91 13.93 13.57 13.68 11.6M
2023-10-20 13.78 14.09 13.62 13.97 7.5M
2023-10-19 13.97 13.97 13.74 13.82 11.5M
2023-10-18 14.07 14.15 13.78 13.88 7.2M
2023-10-17 13.88 14.20 13.88 14.19 5.9M
2023-10-16 14.03 14.13 13.86 13.91 6.9M
2023-10-13 14.17 14.26 14.01 14.03 6.2M
2023-10-12 14.26 14.34 14.13 14.17 7.2M
2023-10-11 14.09 14.28 14.07 14.19 5.9M
2023-10-10 14.01 14.36 13.93 13.93 7.0M
2023-10-09 14.19 14.19 13.80 14.01 4.6M
2023-10-06 13.86 14.17 13.86 13.95 2.5M
2023-10-05 13.95 13.95 13.70 13.86 3.1M
2023-10-04 13.91 13.95 13.68 13.89 4.3M
2023-10-03 14.46 14.46 13.88 14.07 5.9M
2023-09-29 14.22 14.59 14.17 14.46 9.9M
2023-09-28 14.11 14.32 13.99 14.15 10.2M
2023-09-27 14.20 14.28 14.07 14.20 6.6M
2023-09-26 14.48 14.48 14.03 14.07 12.4M
2023-09-25 14.59 14.61 14.24 14.36 9.0M
2023-09-22 14.63 14.65 14.38 14.46 9.7M
2023-09-21 14.75 14.75 14.49 14.53 6.2M
2023-09-20 14.96 14.96 14.59 14.63 7.0M
2023-09-19 14.69 14.84 14.61 14.82 8.2M
2023-09-18 14.73 14.84 14.57 14.69 7.0M
2023-09-15 15.13 15.13 14.73 14.82 11.4M
2023-09-14 14.79 15.35 14.73 14.92 12.8M
2023-09-13 14.71 14.82 14.49 14.79 10.4M
2023-09-12 14.57 14.75 14.48 14.65 4.8M
2023-09-11 15.00 15.08 14.53 14.57 12.2M
2023-09-07 14.71 14.94 14.61 14.65 5.7M
2023-09-06 14.73 14.88 14.61 14.75 8.1M
2023-09-05 14.65 15.06 14.63 14.80 10.8M
2023-09-04 14.67 15.04 14.48 14.92 25.6M
2023-08-31 14.61 15.08 14.61 14.86 22.1M
2023-08-30 15.33 15.33 14.55 14.61 44.2M
2023-08-29 15.13 15.38 15.11 15.33 11.0M
2023-08-28 15.93 16.04 15.15 15.19 22.5M
2023-08-25 15.37 15.71 15.19 15.64 14.2M
2023-08-24 15.54 15.68 15.11 15.37 12.2M
2023-08-23 15.64 15.93 15.38 15.54 13.2M
2023-08-22 15.25 15.97 15.21 15.62 19.6M
2023-08-21 15.48 15.50 15.11 15.29 14.9M
2023-08-18 15.58 15.87 15.48 15.54 9.9M
2023-08-17 15.62 15.69 15.37 15.56 6.6M
2023-08-16 15.87 15.87 15.62 15.69 10.0M
2023-08-15 15.85 16.22 15.71 15.87 6.9M
2023-08-14 15.81 16.04 15.60 15.91 8.3M
2023-08-11 16.16 16.18 15.89 15.97 8.2M
2023-08-10 16.14 16.24 15.85 16.10 5.7M
2023-08-09 16.02 16.06 15.79 16.06 5.8M
2023-08-08 16.16 16.24 15.93 16.02 5.6M
2023-08-07 16.04 16.33 15.83 16.16 8.4M
2023-08-04 16.29 16.37 16.06 16.10 8.0M
2023-08-03 16.24 16.43 16.10 16.14 6.0M
2023-08-02 16.57 16.68 16.18 16.24 8.1M
2023-08-01 16.35 16.74 16.26 16.55 13.7M
2023-07-31 16.06 16.41 16.04 16.31 14.5M
2023-07-28 16.02 16.18 15.98 16.04 25.7M
2023-07-27 16.43 16.53 15.97 16.04 21.2M
2023-07-26 16.35 16.55 16.28 16.43 8.8M
2023-07-25 16.91 16.93 16.10 16.24 30.2M
2023-07-24 16.45 16.82 16.31 16.66 6.6M
2023-07-21 16.47 16.66 16.43 16.45 4.3M
2023-07-20 16.91 16.93 16.35 16.47 13.9M
2023-07-19 17.17 17.17 16.64 16.82 14.7M
2023-07-18 17.67 17.71 17.09 17.26 10.1M
2023-07-14 17.38 17.69 17.22 17.67 5.5M
2023-07-13 17.53 17.75 17.30 17.38 7.7M
2023-07-12 17.51 17.80 17.46 17.51 12.3M
2023-07-11 17.32 17.46 17.13 17.46 9.3M
2023-07-10 17.11 17.42 17.07 17.24 7.4M
2023-07-07 16.89 17.05 16.76 16.84 4.6M
2023-07-06 17.20 17.34 16.93 17.01 6.6M
2023-07-05 17.17 17.30 17.03 17.20 4.2M
2023-07-04 17.13 17.30 16.95 17.17 5.2M
2023-07-03 17.17 17.34 17.05 17.11 7.9M
2023-06-30 17.01 17.22 16.89 17.13 8.2M
2023-06-29 16.86 17.07 16.78 16.89 7.3M
2023-06-28 16.47 16.91 16.47 16.78 5.9M
2023-06-27 16.78 16.88 16.51 16.53 6.0M
2023-06-26 15.95 16.97 15.93 16.72 18.6M
2023-06-23 16.66 16.66 15.73 15.79 10.6M
2023-06-21 16.53 16.74 16.41 16.58 8.4M
2023-06-20 16.82 16.84 16.53 16.72 8.0M
2023-06-19 16.60 16.82 16.33 16.80 9.1M
2023-06-16 16.45 16.66 16.35 16.47 15.1M
2023-06-15 16.66 16.80 16.28 16.47 16.3M
2023-06-14 16.70 16.84 16.45 16.64 12.4M
2023-06-13 17.01 17.03 16.80 16.84 4.9M
2023-06-12 17.51 17.86 17.07 17.22 14.7M
2023-06-09 17.11 17.51 16.95 17.46 8.8M
2023-06-08 16.74 17.07 16.66 17.01 6.8M
2023-06-07 17.13 17.13 16.66 16.78 13.5M
2023-06-06 17.51 17.55 16.80 16.97 22.1M
2023-06-05 17.75 17.86 17.44 17.49 19.1M
2023-06-02 17.57 17.86 17.42 17.75 46.5M
2023-06-01 17.61 17.75 16.93 17.42 16.7M
2023-05-31 17.80 17.82 17.32 17.49 21.1M
2023-05-30 17.88 18.04 17.57 17.82 21.0M
2023-05-29 17.42 18.09 17.36 17.82 29.5M
2023-05-25 17.36 17.57 16.95 17.03 17.6M
2023-05-24 17.40 17.51 17.18 17.38 8.1M
2023-05-23 18.07 18.09 17.32 17.38 9.0M
2023-05-22 17.03 18.11 17.03 18.07 24.2M
2023-05-19 17.61 17.61 16.93 17.03 16.5M
2023-05-18 17.67 18.02 17.42 17.61 11.3M
2023-05-17 18.11 18.35 17.57 17.67 17.4M
2023-05-16 17.90 18.15 17.71 18.07 7.8M
2023-05-15 18.19 18.38 17.55 17.67 20.2M
2023-05-12 18.29 18.56 17.86 17.94 19.4M
2023-05-11 17.75 18.31 17.51 18.19 24.6M
2023-05-10 17.49 17.77 17.32 17.59 8.8M
2023-05-09 17.61 18.00 17.22 17.44 21.9M
2023-05-08 17.17 17.69 16.95 17.46 19.8M
2023-05-05 17.11 17.18 16.86 17.03 7.5M
2023-05-04 16.55 17.13 16.41 17.13 15.2M
2023-05-03 16.53 16.53 16.24 16.37 2.4M
2023-05-02 16.57 16.58 16.22 16.57 3.6M
2023-04-28 16.74 16.74 16.22 16.49 13.4M
2023-04-27 16.68 16.88 16.28 16.78 12.5M
2023-04-26 16.35 16.84 16.31 16.47 16.7M
2023-04-25 16.22 16.22 15.89 15.95 7.2M
2023-04-24 16.12 16.45 15.93 16.26 10.7M
2023-04-21 16.12 16.39 15.97 16.06 8.6M
2023-04-20 16.37 16.45 15.91 16.10 17.4M
2023-04-19 16.64 16.74 16.29 16.35 11.4M
2023-04-18 17.38 17.38 16.51 16.60 13.7M
2023-04-17 17.22 17.38 17.03 17.38 9.7M
2023-04-14 16.68 17.36 16.68 17.17 21.8M
2023-04-13 16.35 16.72 16.31 16.62 10.5M
2023-04-12 16.60 16.68 16.33 16.55 7.9M
2023-04-11 16.00 16.76 15.97 16.60 27.8M
2023-04-06 15.75 15.77 15.50 15.71 6.7M
2023-04-04 15.77 15.81 15.60 15.73 7.5M
2023-04-03 16.20 16.39 15.69 15.81 12.4M
2023-03-31 16.39 16.60 16.18 16.18 7.1M
2023-03-30 16.12 16.41 16.08 16.37 4.2M
2023-03-29 16.24 16.55 16.04 16.10 8.4M
2023-03-28 16.16 16.64 15.97 16.10 19.3M
2023-03-27 16.26 16.31 15.89 16.18 8.1M
2023-03-24 16.37 16.70 16.24 16.31 11.4M
2023-03-23 16.66 16.93 16.14 16.39 26.2M
2023-03-22 15.93 16.74 15.71 16.64 38.7M
2023-03-21 15.83 15.91 15.60 15.87 6.0M
2023-03-20 16.00 16.33 15.50 15.75 8.4M
2023-03-17 16.29 16.68 16.02 16.16 21.2M
2023-03-16 15.97 16.47 15.81 16.26 10.3M
2023-03-15 15.58 16.26 15.50 16.04 12.0M
2023-03-14 15.77 15.97 15.31 15.35 14.5M
2023-03-13 15.66 15.98 15.52 15.79 13.7M
2023-03-10 16.06 16.06 15.66 15.81 10.4M
2023-03-09 16.39 16.55 16.04 16.08 7.4M
2023-03-08 16.20 16.41 15.97 16.39 8.0M
2023-03-07 16.74 16.82 16.14 16.33 8.7M
2023-03-06 16.31 16.95 16.22 16.74 14.0M
2023-03-03 15.71 16.45 15.52 16.31 13.5M
2023-03-02 15.71 15.75 15.52 15.60 4.6M
2023-03-01 15.71 15.85 15.54 15.73 10.4M
2023-02-28 15.13 15.77 15.06 15.50 24.4M
2023-02-27 15.46 15.46 14.82 15.11 17.4M
2023-02-24 15.77 15.85 15.54 15.62 6.6M
2023-02-23 15.85 16.02 15.54 15.87 14.8M
2023-02-22 16.24 16.24 15.71 15.97 12.6M
2023-02-21 16.45 16.68 16.12 16.28 10.6M
2023-02-20 16.91 16.93 16.41 16.57 10.1M
2023-02-17 16.66 17.20 16.60 16.78 11.4M
2023-02-16 16.72 16.89 16.33 16.68 7.6M
2023-02-15 17.32 17.32 16.49 16.72 9.6M
2023-02-14 16.91 17.47 16.74 17.20 16.4M
2023-02-13 17.03 17.22 16.53 16.91 14.9M
2023-02-10 16.76 17.22 16.68 16.97 14.6M
2023-02-09 16.82 16.86 16.43 16.72 9.3M
2023-02-08 16.55 17.13 16.49 16.82 25.6M
2023-02-07 15.89 16.64 15.85 16.49 22.4M
2023-02-06 15.73 16.16 15.56 15.71 7.2M
2023-02-03 15.93 15.93 15.64 15.79 13.7M
2023-02-02 15.97 16.26 15.75 15.97 9.7M
2023-02-01 15.85 15.87 15.44 15.87 14.9M
2023-01-31 15.54 16.00 15.40 15.75 14.8M
2023-01-30 16.24 16.24 15.50 15.64 17.5M
2023-01-27 16.57 16.58 16.12 16.24 2.2M
2023-01-26 16.45 16.76 16.22 16.31 7.5M
2023-01-20 16.10 16.43 16.02 16.31 4.3M
2023-01-19 16.31 16.31 15.93 16.10 4.3M
2023-01-18 15.87 16.74 15.87 16.28 16.1M
2023-01-17 15.85 15.95 15.48 15.87 8.5M
2023-01-16 15.69 16.37 15.54 15.91 15.5M
2023-01-13 15.77 15.77 15.27 15.52 17.1M
2023-01-12 15.64 15.89 15.42 15.77 16.8M
2023-01-11 16.45 16.62 15.52 15.62 31.7M
2023-01-10 16.41 16.95 16.29 16.55 17.0M
2023-01-09 17.18 17.32 16.16 16.43 29.3M
2023-01-06 16.70 17.32 16.64 17.09 33.5M
2023-01-05 16.80 17.38 16.37 16.62 22.6M
2023-01-04 16.10 16.93 15.73 16.82 38.6M
2023-01-03 15.46 16.39 15.29 16.04 31.5M