Want to see HK:1148 full AI Analyst Report?
Xinchen China Power Holdings Ltd. (1148) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.97% | 176,000 | 0.78 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.90% | 0 | 0.00 |
| Oct 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +5.00% | 94,000 | 0.41 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +0.50% | 272,000 | 1.22 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 18,000 | 0.08 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.19% | 967,000 | 4.64 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.50% | 29,000 | 0.14 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 1,181,000 | 6.15 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | -0.44% | 0 | 0.00 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.97% | 0 | 0.00 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.67% | 2,000 | 0.01 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.25 | 0.25 | +17.22% | 1,000 | 0.00 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.48% | 435,000 | 1.82 |
| Oct 08, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00% | 12,000 | 0.05 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 55,000 | 0.22 |
| Oct 05, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.48% | 216,000 | 0.84 |
| Oct 01, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +0.00% | 180,000 | 0.69 |
| Sep 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 479,000 | 1.86 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 116,000 | 0.45 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.23% | 935,000 | 3.79 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +3.33% | 90,000 | 0.33 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.67% | 409,000 | 1.54 |
| Sep 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 487,000 | 1.89 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.91% | 19,000 | 0.07 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.67% | 343,000 | 1.32 |
| Sep 15, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +0.45% | 343,000 | 1.34 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 82,000 | 0.32 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.60% | 883,000 | 3.63 |
| Sep 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +5.00% | 810,000 | 3.44 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | +1.38% | 125,000 | 0.51 |
| Sep 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.69% | 1,225,000 | 5.34 |
| Sep 07, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +3.24% | 1,184,000 | 5.21 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.00% | 998,000 | 4.36 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 125,000 | 0.55 |
| Sep 02, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 109,000 | 0.48 |
| Sep 01, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | +0.00% | 42,000 | 0.18 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.44% | 23,000 | 0.10 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +1.33% | 94,000 | 0.40 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +1.80% | 27,000 | 0.11 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 7,000 | 0.03 |