China Resources Power (0836)

0836
🏛️ Hong Kong →
17.86
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 15.25 15.75 15.04 15.44 16.0M
2022-12-29 14.49 15.31 14.49 15.11 18.5M
2022-12-28 12.79 14.86 12.79 14.84 59.9M
2022-12-23 12.79 12.95 12.48 12.68 12.4M
2022-12-22 13.14 13.20 12.70 12.75 11.1M
2022-12-21 13.02 13.31 12.81 12.97 7.3M
2022-12-20 13.37 13.37 13.04 13.14 10.6M
2022-12-19 13.78 14.09 13.37 13.45 13.5M
2022-12-16 13.45 13.93 13.41 13.74 14.7M
2022-12-15 13.35 13.62 13.18 13.55 9.5M
2022-12-14 13.31 13.60 13.28 13.33 7.3M
2022-12-13 13.24 13.39 13.16 13.31 9.7M
2022-12-12 13.53 13.62 13.14 13.24 14.5M
2022-12-09 13.51 14.01 13.39 13.64 18.8M
2022-12-08 13.37 13.60 13.31 13.49 6.9M
2022-12-07 13.66 13.84 13.33 13.33 20.6M
2022-12-06 13.91 14.09 13.68 13.76 14.1M
2022-12-05 13.62 14.03 13.43 13.97 23.4M
2022-12-02 13.82 13.86 13.16 13.35 27.6M
2022-12-01 14.15 14.24 13.80 13.82 21.0M
2022-11-30 13.91 14.28 13.68 13.91 15.6M
2022-11-29 14.09 14.09 13.64 13.91 10.7M
2022-11-28 13.62 14.09 13.41 13.99 11.7M
2022-11-25 14.38 14.51 14.03 14.13 11.4M
2022-11-24 14.09 14.44 13.99 14.38 13.7M
2022-11-23 13.24 14.09 13.24 14.03 20.2M
2022-11-22 13.64 13.78 13.20 13.24 16.8M
2022-11-21 13.45 13.74 13.16 13.64 12.6M
2022-11-18 13.55 13.82 13.45 13.60 15.8M
2022-11-17 13.55 13.60 12.91 13.45 14.9M
2022-11-16 13.43 14.22 13.41 13.53 17.9M
2022-11-15 13.43 13.53 13.10 13.39 15.8M
2022-11-14 12.93 13.45 12.83 13.33 26.0M
2022-11-11 12.81 13.08 12.48 12.71 22.7M
2022-11-10 12.50 12.95 12.21 12.29 24.3M
2022-11-09 12.46 12.99 12.46 12.68 17.4M
2022-11-08 12.58 12.62 12.29 12.48 10.7M
2022-11-07 12.29 12.81 11.86 12.44 33.8M
2022-11-04 11.80 12.71 11.71 12.48 28.0M
2022-11-03 11.09 11.71 10.90 11.61 28.0M
2022-11-02 11.46 11.46 10.86 11.03 27.6M
2022-11-01 11.15 11.65 10.86 11.40 26.9M
2022-10-31 11.59 11.61 11.03 11.05 32.2M
2022-10-28 12.37 12.46 11.05 11.15 49.0M
2022-10-27 12.87 13.08 12.27 12.37 27.2M
2022-10-26 12.97 13.33 12.83 13.08 10.8M
2022-10-25 12.77 13.08 12.52 12.95 13.1M
2022-10-24 13.39 13.41 12.66 12.75 20.0M
2022-10-21 12.87 13.88 12.75 13.72 21.7M
2022-10-20 13.26 13.49 12.64 12.79 25.4M
2022-10-19 13.53 13.80 13.28 13.35 13.7M
2022-10-18 13.24 13.62 13.18 13.29 14.0M
2022-10-17 12.91 13.20 12.37 13.12 13.8M
2022-10-14 13.20 13.31 12.81 12.89 12.5M
2022-10-13 12.44 13.47 12.33 12.99 21.6M
2022-10-12 12.40 12.58 12.13 12.39 11.8M
2022-10-11 11.98 12.66 11.94 12.52 23.6M
2022-10-10 11.94 12.33 11.82 11.86 15.6M
2022-10-07 12.00 12.08 11.79 11.98 6.3M
2022-10-06 12.00 12.23 11.80 12.08 10.9M
2022-10-05 12.04 12.13 11.86 12.08 8.5M
2022-10-03 11.80 11.88 11.48 11.57 4.4M
2022-09-30 11.73 11.98 11.53 11.80 8.4M
2022-09-29 12.52 12.58 11.63 11.77 15.4M
2022-09-28 12.95 12.95 12.17 12.33 22.9M
2022-09-27 13.14 13.20 12.77 12.97 11.5M
2022-09-26 13.06 13.26 12.70 13.14 21.2M
2022-09-23 13.64 13.72 13.08 13.10 12.2M
2022-09-22 13.60 13.76 13.37 13.55 11.7M
2022-09-21 13.74 14.11 13.60 13.66 11.0M
2022-09-20 14.03 14.11 13.74 13.74 10.1M
2022-09-19 13.97 14.03 13.47 13.95 20.2M
2022-09-16 14.71 14.84 14.13 14.13 16.9M
2022-09-15 15.33 15.52 14.13 14.69 27.2M
2022-09-14 15.27 15.50 15.00 15.31 18.1M
2022-09-13 16.45 16.51 15.44 15.48 19.5M
2022-09-09 16.47 16.64 16.20 16.24 17.0M
2022-09-08 15.60 16.57 15.46 16.35 38.1M
2022-09-07 15.25 15.64 15.00 15.54 18.1M
2022-09-06 15.06 15.35 14.67 15.29 17.9M
2022-09-05 15.27 15.48 14.82 14.96 14.3M
2022-09-02 14.80 15.48 14.80 15.27 19.1M
2022-09-01 15.15 15.29 14.84 14.92 14.1M
2022-08-31 15.35 15.35 14.79 15.15 25.0M
2022-08-30 15.91 15.98 15.11 15.35 19.0M
2022-08-29 15.54 15.93 15.37 15.83 12.2M
2022-08-26 16.14 16.16 15.48 15.64 15.5M
2022-08-25 15.75 16.08 15.58 15.97 13.7M
2022-08-24 16.16 16.20 15.42 15.54 26.1M
2022-08-23 15.58 16.43 15.56 16.16 32.3M
2022-08-22 15.83 16.45 15.73 15.75 47.7M
2022-08-19 15.04 16.14 14.59 15.87 51.9M
2022-08-18 14.96 15.35 14.80 14.96 34.0M
2022-08-17 14.13 15.00 14.13 14.73 41.8M
2022-08-16 13.31 14.03 13.31 13.93 34.9M
2022-08-15 13.14 13.55 12.93 13.20 15.1M
2022-08-12 12.79 13.26 12.64 13.12 18.6M
2022-08-11 12.64 12.77 12.56 12.73 8.5M
2022-08-10 12.71 12.79 12.23 12.46 15.4M
2022-08-09 13.39 13.39 12.54 12.64 27.0M
2022-08-08 13.16 13.43 12.99 13.22 13.1M
2022-08-05 13.31 13.41 13.08 13.24 10.7M
2022-08-04 13.12 13.43 13.04 13.20 9.5M
2022-08-03 13.41 13.78 12.91 13.04 20.4M
2022-08-02 13.55 13.80 13.08 13.49 24.1M
2022-08-01 14.28 14.42 13.57 13.62 19.2M
2022-07-29 14.86 15.06 14.26 14.28 14.6M
2022-07-28 14.32 14.96 14.32 14.82 14.0M
2022-07-27 14.24 14.46 14.03 14.36 12.5M
2022-07-26 14.22 14.38 14.07 14.24 13.1M
2022-07-25 14.46 14.46 14.15 14.22 10.3M
2022-07-22 14.94 15.02 14.32 14.48 16.4M
2022-07-21 15.13 15.29 14.84 14.94 7.6M
2022-07-20 15.38 15.56 14.98 15.02 7.4M
2022-07-19 15.19 15.64 15.09 15.31 8.2M
2022-07-18 15.11 15.73 14.82 15.50 14.3M
2022-07-15 15.17 15.50 14.92 15.11 15.0M
2022-07-14 15.91 15.97 14.65 15.06 30.7M
2022-07-13 15.79 16.12 15.69 15.83 9.0M
2022-07-12 16.08 16.41 15.60 15.91 14.3M
2022-07-11 16.64 16.80 15.89 16.06 23.4M
2022-07-08 16.80 16.80 16.28 16.53 12.1M
2022-07-07 16.53 16.82 16.26 16.66 19.1M
2022-07-06 16.04 17.01 16.04 16.39 26.7M
2022-07-05 16.51 16.58 15.93 16.02 21.0M
2022-07-04 15.97 16.45 15.46 16.39 36.0M
2022-06-30 14.75 15.89 14.75 15.68 42.5M
2022-06-29 14.90 14.98 14.55 14.92 20.0M
2022-06-28 14.24 15.00 14.20 14.92 22.5M
2022-06-27 14.42 14.46 14.09 14.24 33.4M
2022-06-24 14.03 14.49 13.62 14.42 38.0M
2022-06-23 14.13 14.24 13.74 13.95 16.4M
2022-06-22 14.32 14.44 13.89 13.89 15.5M
2022-06-21 14.32 14.71 14.15 14.32 24.3M
2022-06-20 13.16 14.22 13.14 14.15 33.2M
2022-06-17 13.20 13.49 13.06 13.06 29.1M
2022-06-16 13.89 14.03 13.22 13.31 25.1M
2022-06-15 14.09 14.13 13.68 13.70 26.6M
2022-06-14 13.47 14.15 13.00 14.13 43.3M
2022-06-13 13.76 13.82 13.41 13.55 19.5M
2022-06-10 14.36 14.44 13.91 13.97 40.6M
2022-06-09 14.65 14.92 14.42 14.49 22.8M
2022-06-08 15.11 15.25 14.48 14.73 35.0M
2022-06-07 15.25 15.58 14.98 15.21 17.8M
2022-06-06 15.50 15.66 14.92 15.15 24.4M
2022-06-02 15.52 15.97 15.37 15.50 10.9M
2022-06-01 15.83 15.89 15.25 15.52 12.6M
2022-05-31 14.59 15.73 14.59 15.64 37.1M
2022-05-30 14.24 14.42 14.03 14.40 15.3M
2022-05-27 14.55 14.69 14.07 14.24 12.4M
2022-05-26 14.92 15.13 14.03 14.48 14.0M
2022-05-25 14.69 14.96 14.44 14.75 9.7M
2022-05-24 14.67 15.31 14.65 14.69 12.3M
2022-05-23 15.44 15.76 15.18 15.26 9.2M
2022-05-20 15.34 15.76 15.34 15.36 12.9M
2022-05-19 14.72 15.40 14.72 15.20 14.1M
2022-05-18 14.04 15.10 13.88 15.06 25.5M
2022-05-17 14.30 14.44 13.86 13.90 16.5M
2022-05-16 14.24 14.48 14.04 14.16 9.8M
2022-05-13 14.14 14.60 14.00 14.04 14.1M
2022-05-12 14.18 14.94 13.98 14.08 18.4M
2022-05-11 13.88 14.46 13.84 14.08 11.7M
2022-05-10 13.20 13.96 13.00 13.88 18.5M
2022-05-06 14.30 14.30 13.36 13.50 21.7M
2022-05-05 15.14 15.30 14.38 14.60 14.0M
2022-05-04 15.32 15.34 14.88 15.00 3.7M
2022-05-03 14.80 15.46 14.70 15.32 8.6M
2022-04-29 15.02 15.28 14.66 14.96 9.5M
2022-04-28 14.46 15.00 14.30 14.98 8.4M
2022-04-27 14.02 14.58 13.70 14.46 12.8M
2022-04-26 14.00 14.44 13.80 14.06 12.5M
2022-04-25 14.80 14.80 13.82 14.00 12.3M
2022-04-22 13.98 14.66 13.82 14.62 13.3M
2022-04-21 14.86 14.86 13.92 14.14 11.2M
2022-04-20 15.24 15.24 14.62 14.70 8.8M
2022-04-19 15.30 15.56 15.00 15.10 14.9M
2022-04-14 14.70 15.26 14.70 15.00 10.1M
2022-04-13 14.56 14.76 14.40 14.56 6.1M
2022-04-12 14.80 14.98 14.24 14.56 12.4M
2022-04-11 15.18 15.24 14.30 14.80 20.5M
2022-04-08 14.84 15.72 14.80 15.46 18.7M
2022-04-07 15.48 15.60 14.76 14.84 13.2M
2022-04-06 15.16 15.68 14.82 15.50 18.2M
2022-04-04 14.82 15.30 14.70 15.18 9.7M
2022-04-01 14.68 14.96 14.50 14.92 6.1M
2022-03-31 14.80 14.90 14.34 14.74 12.4M
2022-03-30 14.28 14.96 13.80 14.92 21.7M
2022-03-29 14.54 14.74 13.92 14.18 23.6M
2022-03-28 14.42 14.68 14.18 14.56 22.0M
2022-03-25 14.62 14.76 13.76 14.20 26.3M
2022-03-24 14.96 15.14 14.62 14.72 15.5M
2022-03-23 15.64 15.66 14.84 15.00 29.1M
2022-03-22 14.74 15.76 14.54 15.62 23.3M
2022-03-21 15.84 16.00 14.38 14.72 44.0M
2022-03-18 15.06 16.18 14.82 15.50 33.8M
2022-03-17 15.38 15.50 14.40 15.20 59.8M
2022-03-16 13.40 14.60 13.22 14.48 46.4M
2022-03-15 13.76 14.20 12.40 12.72 72.8M
2022-03-14 15.88 16.12 13.86 14.06 66.1M
2022-03-11 17.28 17.30 15.88 16.08 45.2M
2022-03-10 17.00 17.56 16.48 17.50 25.4M
2022-03-09 16.52 17.26 16.00 16.62 32.5M
2022-03-08 16.14 16.98 15.96 16.30 34.8M
2022-03-07 16.60 17.02 15.76 16.00 23.0M
2022-03-04 16.50 17.42 16.26 17.00 20.7M
2022-03-03 17.08 17.44 16.60 16.88 15.7M
2022-03-02 17.14 17.52 16.70 17.18 12.1M
2022-03-01 17.54 17.96 16.94 17.22 19.5M
2022-02-28 17.30 17.66 16.88 17.36 25.5M
2022-02-25 16.60 17.62 16.20 17.46 45.8M
2022-02-24 16.12 16.86 15.92 16.14 23.4M
2022-02-23 16.32 16.50 16.00 16.26 10.5M
2022-02-22 16.02 16.38 15.52 16.32 23.5M
2022-02-21 16.90 16.98 16.22 16.30 32.9M
2022-02-18 16.88 17.36 16.74 17.04 30.9M
2022-02-17 15.96 17.06 15.36 17.06 78.8M
2022-02-16 17.70 17.98 15.84 16.16 127.0M
2022-02-15 18.32 18.50 17.50 17.80 53.4M
2022-02-14 19.90 19.90 18.42 18.52 36.4M
2022-02-11 20.10 21.25 19.96 20.15 33.3M
2022-02-10 20.80 21.30 20.45 20.75 31.8M
2022-02-09 19.76 20.80 19.62 20.60 23.2M
2022-02-08 19.56 19.72 18.78 19.52 25.9M
2022-02-07 19.76 20.25 19.40 19.62 13.4M
2022-02-04 19.40 19.64 19.10 19.56 9.8M
2022-01-31 18.52 19.16 18.04 18.92 8.2M
2022-01-28 19.46 19.56 18.18 18.80 14.9M
2022-01-27 20.20 20.35 19.14 19.54 19.7M
2022-01-26 20.10 21.40 20.10 20.45 18.8M
2022-01-25 20.45 20.95 19.76 20.05 23.6M
2022-01-24 21.00 21.20 20.35 20.65 20.1M
2022-01-21 21.40 22.10 21.05 21.30 29.5M
2022-01-20 22.25 22.35 21.20 21.65 35.9M
2022-01-19 21.40 22.50 21.15 22.05 41.8M
2022-01-18 20.40 21.80 19.82 21.25 48.5M
2022-01-17 20.90 21.05 19.70 20.25 24.2M
2022-01-14 20.50 21.20 20.00 20.65 25.5M
2022-01-13 21.10 21.15 20.00 20.75 29.1M
2022-01-12 21.40 21.60 20.65 21.00 34.2M
2022-01-11 20.10 21.40 19.96 21.00 54.5M
2022-01-10 20.40 20.60 19.20 20.00 51.1M
2022-01-07 21.70 22.25 19.72 20.30 79.2M
2022-01-06 21.70 22.20 20.50 21.60 100.6M
2022-01-05 24.15 24.20 22.65 23.40 47.2M
2022-01-04 27.80 27.85 23.85 24.25 65.2M
2022-01-03 26.00 27.60 26.00 27.45 13.2M