Power HF Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.920	11.060	10.730	10.740	7.447	891,312
2024-07-22	10.880	10.990	10.870	10.940	7.586	1,167,852
2024-07-19	10.800	10.950	10.760	10.860	7.530	1,022,364
2024-07-18	11.010	11.090	10.660	10.850	7.523	1,235,763
2024-07-17	11.240	11.240	10.950	10.990	7.621	1,089,239
2024-07-16	11.180	11.310	11.070	11.240	7.794	1,251,555
2024-07-15	11.460	11.540	11.100	11.170	7.745	1,505,560
2024-07-12	11.520	11.650	11.410	11.560	8.016	1,482,040
2024-07-11	11.250	11.580	11.220	11.520	7.988	1,744,260
2024-07-10	11.050	11.230	10.930	11.060	7.669	1,342,913
2024-07-09	10.860	11.060	10.580	11.060	7.669	1,661,340
2024-07-08	11.160	11.180	10.840	10.880	7.544	1,021,871
2024-07-05	11.080	11.080	11.080	11.080	7.683	0
2024-07-04	11.490	11.660	11.040	11.080	7.683	1,645,403
2024-07-03	11.660	11.710	11.470	11.500	7.974	1,120,560
2024-07-02	11.630	11.750	11.580	11.640	8.071	1,044,148
2024-07-01	11.660	11.770	11.400	11.640	8.071	1,396,799
2024-06-28	11.580	11.820	11.470	11.630	8.064	1,392,361
2024-06-27	11.740	11.860	11.640	11.640	8.071	1,434,697
2024-06-26	11.320	11.770	11.210	11.740	8.141	1,832,371
2024-06-25	11.160	11.460	11.150	11.330	7.856	1,309,879
2024-06-24	11.560	11.590	11.110	11.160	7.738	1,769,740
2024-06-21	11.700	11.870	11.420	11.660	8.085	875,448
2024-06-20	11.950	12.050	11.660	11.660	8.085	1,304,251
2024-06-19	12.060	12.140	11.980	12.000	8.321	1,587,292
2024-06-18	11.680	12.030	11.620	12.010	8.328	1,297,284
2024-06-17	11.820	11.950	11.680	11.710	8.120	1,323,000
2024-06-14	11.910	11.990	11.810	11.960	8.293	1,057,295
2024-06-13	12.010	12.120	11.900	11.950	8.286	1,390,005
2024-06-12	11.750	12.040	11.620	11.980	8.307	1,536,354
2024-06-11	11.620	11.820	11.430	11.750	8.148	1,479,016
2024-06-07	11.420	11.700	11.320	11.680	8.099	2,488,724
2024-06-06	12.370	12.380	11.530	11.670	7.815	3,108,938
2024-06-05	12.630	12.640	12.260	12.270	8.216	1,786,260
2024-06-04	12.800	12.800	12.500	12.630	8.458	2,214,482
2024-06-03	13.130	13.140	12.720	12.830	8.591	2,435,227
2024-05-31	12.940	13.140	12.940	13.100	8.772	1,749,244
2024-05-30	12.980	13.280	12.970	13.050	8.739	2,672,002
2024-05-29	12.860	13.060	12.860	12.970	8.685	1,905,064
2024-05-28	13.080	13.130	12.830	12.860	8.612	2,628,343
2024-05-27	13.270	13.270	12.860	13.140	8.799	4,083,279
2024-05-24	13.030	13.880	12.910	13.280	8.893	4,945,864
2024-05-23	13.320	13.320	12.980	13.000	8.705	2,499,756
2024-05-22	13.470	13.470	13.280	13.330	8.926	2,255,874
2024-05-21	13.750	13.750	13.320	13.350	8.940	3,617,521
2024-05-20	13.630	13.760	13.630	13.740	9.201	2,493,120
2024-05-17	13.550	13.660	13.450	13.620	9.120	1,969,878
2024-05-16	13.440	13.720	13.440	13.510	9.047	2,088,200
2024-05-15	13.700	13.750	13.420	13.440	9.000	2,390,780
2024-05-14	13.370	13.700	13.370	13.640	9.134	2,279,592
2024-05-13	13.830	13.830	13.330	13.380	8.960	3,606,204
2024-05-10	14.150	14.210	13.810	13.880	9.295	3,531,852
2024-05-09	13.750	14.160	13.700	14.140	9.469	5,049,083
2024-05-08	13.990	13.990	13.700	13.700	9.174	2,744,565
2024-05-07	13.810	14.010	13.670	13.990	9.368	4,620,168
2024-05-06	13.690	13.840	13.590	13.810	9.248	5,158,862
2024-04-30	13.940	13.940	13.340	13.530	9.060	7,363,535
2024-04-29	13.990	14.190	13.770	14.190	9.502	5,087,265
2024-04-26	13.600	13.990	13.600	13.940	9.335	4,814,479
2024-04-25	13.300	13.740	13.290	13.720	9.187	4,368,659

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1000 CNY
2025-05-26	0.2000 CNY
2024-10-11	0.2000 CNY
2024-06-07	0.4000 CNY
2023-05-23	0.1000 CNY
2022-06-10	0.9100 CNY
2021-06-04	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.