Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.980	13.360	12.900	13.320	8.920	3,719,361
2024-04-23	12.840	13.070	12.800	12.970	8.685	3,503,161
2024-04-22	13.080	13.080	12.460	12.730	8.525	4,268,437
2024-04-19	13.300	13.560	12.960	13.130	8.792	5,416,559
2024-04-18	13.730	13.780	13.150	13.380	8.960	7,196,023
2024-04-17	12.630	13.480	12.600	13.480	9.027	9,121,616
2024-04-16	13.010	13.120	12.020	12.250	8.203	8,879,924
2024-04-15	14.390	14.630	13.280	13.280	8.893	10,458,324
2024-04-12	15.720	15.940	14.660	14.750	9.877	10,168,204
2024-04-11	15.750	16.040	15.510	15.970	10.694	7,737,441
2024-04-10	16.420	16.420	15.500	16.110	10.788	12,215,011
2024-04-09	15.400	17.030	15.190	16.720	11.196	16,859,452
2024-04-08	15.110	16.370	15.110	15.700	10.513	12,637,738
2024-04-03	16.000	17.200	15.770	16.010	10.721	17,017,162
2024-04-02	16.560	16.880	15.530	15.640	10.473	23,151,238
2024-04-01	14.400	16.050	14.400	16.050	10.748	10,811,200
2024-03-29	14.280	14.950	13.910	14.590	9.770	6,993,436
2024-03-28	13.960	14.270	13.680	14.270	9.556	10,287,463
2024-03-27	15.000	15.140	13.910	14.140	9.469	15,723,027
2024-03-26	13.520	14.990	13.520	14.990	10.038	9,290,005
2024-03-25	14.010	14.060	13.600	13.630	9.127	5,229,896
2024-03-22	14.260	14.300	13.880	14.040	9.402	4,304,244
2024-03-21	14.370	14.480	14.160	14.280	9.562	4,018,896
2024-03-20	14.100	14.720	14.020	14.410	9.650	6,255,692
2024-03-19	13.930	14.200	13.920	13.990	9.368	4,056,040
2024-03-18	13.830	13.980	13.600	13.960	9.348	3,281,308
2024-03-15	13.520	13.760	13.410	13.710	9.181	3,712,172
2024-03-14	13.600	13.890	13.380	13.670	9.154	3,587,501
2024-03-13	13.600	13.700	13.410	13.600	9.107	3,307,962
2024-03-12	13.330	13.890	13.220	13.640	9.134	6,046,919
2024-03-11	12.950	13.450	12.880	13.300	8.906	4,740,331
2024-03-08	12.650	12.960	12.650	12.950	8.672	2,867,246
2024-03-07	12.750	13.020	12.630	12.710	8.511	3,510,620
2024-03-06	12.620	12.990	12.610	12.800	8.571	3,274,059
2024-03-05	13.190	13.190	12.630	12.690	8.498	5,013,374
2024-03-04	12.820	13.230	12.680	13.190	8.832	6,813,587
2024-03-01	12.850	12.990	12.670	12.800	8.571	5,170,509
2024-02-29	12.280	12.790	12.170	12.760	8.545	6,806,552
2024-02-28	13.590	13.670	12.130	12.130	8.123	10,090,581
2024-02-27	13.130	13.480	13.010	13.480	9.027	6,760,377
2024-02-26	12.990	13.470	12.970	13.260	8.879	8,683,185
2024-02-23	12.790	12.940	12.470	12.940	8.665	9,097,635
2024-02-22	12.640	13.370	12.230	12.920	8.652	13,080,656
2024-02-21	11.270	12.450	11.170	12.450	8.337	3,901,319
2024-02-20	11.420	11.470	11.170	11.320	7.580	4,708,400
2024-02-19	11.180	11.580	11.060	11.450	7.667	6,762,418
2024-02-08	10.300	11.000	10.080	10.940	7.326	7,946,884
2024-02-07	10.330	10.750	9.840	10.000	6.696	7,950,588
2024-02-06	9.990	10.780	9.410	10.270	6.877	9,194,973
2024-02-05	11.450	11.460	10.380	10.380	6.951	8,384,745
2024-02-02	12.250	12.430	11.120	11.530	7.721	6,551,451
2024-02-01	12.550	12.700	11.850	12.180	8.156	7,072,805
2024-01-31	13.820	13.890	12.600	12.720	8.518	9,270,209
2024-01-30	14.000	14.380	13.610	13.900	9.308	7,723,654
2024-01-29	15.950	16.030	14.360	14.360	9.616	13,399,047
2024-01-26	16.180	16.350	15.900	15.950	10.681	12,521,331
2024-01-25	15.650	16.650	15.650	16.400	10.982	22,731,472
2024-01-24	14.930	15.820	14.590	15.200	10.178	17,187,784
2024-01-23	16.800	16.860	15.310	15.310	10.252	21,151,803
2024-01-22	16.690	17.330	16.440	17.010	11.391	22,254,846

← NewerPage 11 of 21 · 1,215 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.