China Resources Power Holdings Company Limited ( 0836.HK) - Price History

Monthly price history for 0836.HK (China Resources Power Holdings Company Limited)

DateAdjusted priceReal price
June 2026 HK$21.02 HK$21.02
May 2026 HK$21.26 HK$21.26
April 2026 HK$19.27 HK$19.27
March 2026 HK$18.25 HK$18.25
February 2026 HK$18.68 HK$18.68
January 2026 HK$17.80 HK$17.80
December 2025 HK$17.26 HK$17.26
November 2025 HK$18.58 HK$18.58
October 2025 HK$18.58 HK$18.58
September 2025 HK$17.84 HK$17.84
August 2025 HK$17.61 HK$17.95
July 2025 HK$19.10 HK$19.46
June 2025 HK$18.59 HK$18.94
May 2025 HK$19.37 HK$20.40
April 2025 HK$17.79 HK$18.74
March 2025 HK$17.52 HK$18.46
February 2025 HK$17.05 HK$17.96
January 2025 HK$16.37 HK$17.24
December 2024 HK$17.92 HK$18.88
November 2024 HK$16.88 HK$17.78
October 2024 HK$17.75 HK$18.70
September 2024 HK$20.03 HK$21.10
August 2024 HK$19.67 HK$21.20
July 2024 HK$19.95 HK$21.50
June 2024 HK$22.22 HK$23.95
May 2024 HK$20.04 HK$22.15
April 2024 HK$17.65 HK$19.50
March 2024 HK$16.52 HK$18.26
February 2024 HK$15.29 HK$16.90
January 2024 HK$14.30 HK$15.80
December 2023 HK$14.15 HK$15.64
November 2023 HK$13.63 HK$15.06
October 2023 HK$13.27 HK$15.16
September 2023 HK$13.08 HK$14.94
August 2023 HK$13.16 HK$15.36
July 2023 HK$14.45 HK$16.86
June 2023 HK$15.17 HK$17.70
May 2023 HK$15.17 HK$18.08
April 2023 HK$14.29 HK$17.04
March 2023 HK$14.02 HK$16.72
February 2023 HK$13.44 HK$16.02
January 2023 HK$13.66 HK$16.28
December 2022 HK$13.39 HK$15.96
November 2022 HK$12.06 HK$14.38
October 2022 HK$9.58 HK$11.42
September 2022 HK$10.23 HK$12.20
August 2022 HK$12.96 HK$15.66
July 2022 HK$12.21 HK$14.76
June 2022 HK$13.40 HK$16.20
May 2022 HK$13.33 HK$16.16
April 2022 HK$12.34 HK$14.96
March 2022 HK$12.16 HK$14.74
February 2022 HK$14.32 HK$17.36
January 2022 HK$15.62 HK$18.94
December 2021 HK$21.53 HK$26.10
November 2021 HK$16.71 HK$20.25
October 2021 HK$16.58 HK$20.10
September 2021 HK$18.52 HK$22.45
August 2021 HK$15.56 HK$19.12
July 2021 HK$10.89 HK$13.38
June 2021 HK$8.63 HK$10.60
May 2021 HK$7.82 HK$10
April 2021 HK$7.97 HK$10.20
March 2021 HK$8.07 HK$10.32
February 2021 HK$7.06 HK$9.03
January 2021 HK$6.42 HK$8.21
December 2020 HK$6.54 HK$8.36
November 2020 HK$6.44 HK$8.24
October 2020 HK$6.30 HK$8.06
September 2020 HK$6.51 HK$8.55
August 2020 HK$7.01 HK$9.20
July 2020 HK$7.53 HK$9.88
June 2020 HK$6.94 HK$9.11
May 2020 HK$6.59 HK$8.98
April 2020 HK$6.74 HK$9.19
March 2020 HK$6.26 HK$8.54
February 2020 HK$6.80 HK$9.27
January 2020 HK$7.69 HK$10.48
December 2019 HK$8.03 HK$10.94
November 2019 HK$7.47 HK$10.18
October 2019 HK$7.24 HK$9.87
September 2019 HK$6.83 HK$9.51
August 2019 HK$7.44 HK$10.36
July 2019 HK$8.12 HK$11.30
June 2019 HK$8.04 HK$11.40
May 2019 HK$8.06 HK$11.42
April 2019 HK$7.74 HK$10.98
March 2019 HK$8.32 HK$11.80
February 2019 HK$10.50 HK$14.88
January 2019 HK$11.07 HK$15.70
December 2018 HK$10.62 HK$15.06
November 2018 HK$10.45 HK$14.82
October 2018 HK$9.72 HK$13.78
September 2018 HK$9.67 HK$13.84
August 2018 HK$9.88 HK$14.14
July 2018 HK$10.58 HK$15.14
June 2018 HK$9.66 HK$13.82
May 2018 HK$10.70 HK$16.06
April 2018 HK$10.07 HK$15.12
March 2018 HK$9.54 HK$14.32
February 2018 HK$9.07 HK$13.62
January 2018 HK$9.62 HK$14.44
December 2017 HK$9.70 HK$14.56
November 2017 HK$9.79 HK$14.70
October 2017 HK$9.99 HK$15
September 2017 HK$9.31 HK$14.10
August 2017 HK$9.48 HK$14.36
July 2017 HK$9.84 HK$14.90
June 2017 HK$10.11 HK$15.32
May 2017 HK$10.10 HK$16.08
April 2017 HK$8.81 HK$14.02
March 2017 HK$8.81 HK$14.02
February 2017 HK$8.84 HK$14.06
January 2017 HK$8.43 HK$13.42
December 2016 HK$7.74 HK$12.32
November 2016 HK$8.02 HK$12.76
October 2016 HK$8.28 HK$13.18
September 2016 HK$8.40 HK$13.36
August 2016 HK$8.35 HK$13.40
July 2016 HK$7.70 HK$12.36
June 2016 HK$7.20 HK$11.56
May 2016 HK$7.16 HK$12.20
April 2016 HK$7.72 HK$13.14
March 2016 HK$8.51 HK$14.50
February 2016 HK$7.39 HK$12.58
January 2016 HK$7.68 HK$13.08
December 2015 HK$8.85 HK$15.08
November 2015 HK$8.57 HK$14.60
October 2015 HK$10.34 HK$17.62
September 2015 HK$10.38 HK$17.68
August 2015 HK$11.08 HK$18.98
July 2015 HK$11.64 HK$19.94
June 2015 HK$12.64 HK$21.65
May 2015 HK$12.19 HK$21.55
April 2015 HK$13.27 HK$23.45
March 2015 HK$11.01 HK$19.46
February 2015 HK$11.62 HK$20.55
January 2015 HK$12.39 HK$21.90
December 2014 HK$11.31 HK$20
November 2014 HK$12.78 HK$22.60
October 2014 HK$12.76 HK$22.55
September 2014 HK$11.85 HK$20.95
August 2014 HK$13.22 HK$23.45
July 2014 HK$12.26 HK$21.75
June 2014 HK$12.40 HK$22
May 2014 HK$11.12 HK$20.35
April 2014 HK$10.65 HK$19.50
March 2014 HK$11.03 HK$20.20
February 2014 HK$10.24 HK$18.74
January 2014 HK$10.06 HK$18.42
December 2013 HK$10.04 HK$18.38
November 2013 HK$10.25 HK$18.76
October 2013 HK$11.09 HK$20.30
September 2013 HK$10.07 HK$18.44
August 2013 HK$9.68 HK$17.80
July 2013 HK$9.82 HK$18.06
June 2013 HK$10.05 HK$18.48
May 2013 HK$10.86 HK$20.45
April 2013 HK$13.49 HK$25.40
March 2013 HK$12.34 HK$23.25
February 2013 HK$11.12 HK$20.95
January 2013 HK$11.39 HK$21.45
December 2012 HK$10.50 HK$19.78
November 2012 HK$9.23 HK$17.38
October 2012 HK$8.81 HK$16.60
September 2012 HK$9.02 HK$16.98
August 2012 HK$8.77 HK$16.58
July 2012 HK$8.66 HK$16.36
June 2012 HK$8.41 HK$15.90
May 2012 HK$7.31 HK$14.04
April 2012 HK$7.37 HK$14.16
March 2012 HK$7.48 HK$14.38
February 2012 HK$7.94 HK$15.26
January 2012 HK$7.88 HK$15.14
December 2011 HK$7.80 HK$14.98
November 2011 HK$8 HK$15.36
October 2011 HK$7.26 HK$13.94
September 2011 HK$6.17 HK$11.86
August 2011 HK$6.82 HK$13.16
July 2011 HK$7.86 HK$15.18
June 2011 HK$7.86 HK$15.18
May 2011 HK$8.09 HK$15.62
April 2011 HK$7.28 HK$14.30
March 2011 HK$7.62 HK$14.98
February 2011 HK$6.65 HK$13.06
January 2011 HK$6.94 HK$13.64
December 2010 HK$7.17 HK$14.08
November 2010 HK$6.93 HK$13.62
October 2010 HK$7.57 HK$14.88
September 2010 HK$8.49 HK$16.68
August 2010 HK$8.70 HK$17.16
July 2010 HK$8.60 HK$16.96
June 2010 HK$9.01 HK$17.76
May 2010 HK$7.90 HK$15.58
April 2010 HK$7.91 HK$15.92
March 2010 HK$8.26 HK$16.62
February 2010 HK$7.66 HK$15.42
January 2010 HK$7.49 HK$15.08
December 2009 HK$7.67 HK$15.44
November 2009 HK$7.85 HK$15.80
October 2009 HK$8.11 HK$16.32
September 2009 HK$8.95 HK$18.02
August 2009 HK$9.37 HK$18.92
July 2009 HK$9.93 HK$20.05
June 2009 HK$8.54 HK$17.24
May 2009 HK$8.04 HK$16.22
April 2009 HK$8.47 HK$17.19
March 2009 HK$7.86 HK$15.95
February 2009 HK$7.07 HK$14.34
January 2009 HK$7.02 HK$14.24
December 2008 HK$7.21 HK$14.63
November 2008 HK$7.50 HK$15.22
October 2008 HK$6.96 HK$14.12
September 2008 HK$8.03 HK$16.28
August 2008 HK$9.36 HK$19.05
July 2008 HK$8.44 HK$17.17
June 2008 HK$9.17 HK$18.66
May 2008 HK$10.45 HK$21.26
April 2008 HK$9.46 HK$19.44
March 2008 HK$7.31 HK$15.03
February 2008 HK$9.46 HK$19.44
January 2008 HK$8.94 HK$18.36
December 2007 HK$13.12 HK$26.96
November 2007 HK$12.76 HK$26.22
October 2007 HK$13.62 HK$27.99
September 2007 HK$11.49 HK$23.62
August 2007 HK$10.49 HK$21.61
July 2007 HK$9.68 HK$19.94
June 2007 HK$8.92 HK$18.36
May 2007 HK$7.30 HK$15.04
April 2007 HK$6.58 HK$13.67
March 2007 HK$5.65 HK$11.75
February 2007 HK$5.20 HK$10.80
January 2007 HK$5.80 HK$12.06
December 2006 HK$5.59 HK$11.63
November 2006 HK$4.61 HK$9.58
October 2006 HK$4.64 HK$9.65
September 2006 HK$3.89 HK$8.09
August 2006 HK$3.23 HK$6.76
July 2006 HK$2.99 HK$6.25
June 2006 HK$3.05 HK$6.38
May 2006 HK$2.72 HK$5.70
April 2006 HK$2.68 HK$5.74
March 2006 HK$2.59 HK$5.55
February 2006 HK$2.36 HK$5.06
January 2006 HK$2.29 HK$4.91
December 2005 HK$2 HK$4.30
November 2005 HK$2.20 HK$4.71
October 2005 HK$2.13 HK$4.57
September 2005 HK$2.26 HK$4.84
August 2005 HK$2.02 HK$4.35
July 2005 HK$2.02 HK$4.35
June 2005 HK$1.97 HK$4.25
May 2005 HK$2.05 HK$4.42
April 2005 HK$1.93 HK$4.22
March 2005 HK$1.65 HK$3.61
February 2005 HK$1.87 HK$4.10
January 2005 HK$1.69 HK$3.71
December 2004 HK$1.90 HK$4.15
November 2004 HK$1.96 HK$4.30
October 2004 HK$2.01 HK$4.40
September 2004 HK$2.01 HK$4.40
August 2004 HK$1.84 HK$4.05
July 2004 HK$1.79 HK$3.95
June 2004 HK$1.96 HK$4.32
May 2004 HK$1.91 HK$4.20
April 2004 HK$1.86 HK$4.10
March 2004 HK$2.02 HK$4.44
February 2004 HK$1.95 HK$4.30
January 2004 HK$1.47 HK$3.24
December 2003 HK$1.60 HK$3.54
November 2003 HK$1.28 HK$2.82

0836.HK

Price: HK$21.02

52 week price:
16.90
21.70

Dividend Yield: 5.63%

5-year range yield:
0.69%
9.68%

Forward Dividend Yield: 7.34%

Payout Ratio: 64.08%

Dividend Per Share: 1.54 HKD

Earnings Per Share: 2.49 HKD

P/E Ratio: 7.47

Exchange: HKG

Sector: Utilities

Industry: Utilities - Independent Power Producers

Country: Hong Kong

Market Capitalization: 96.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: