Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.370	18.330	16.700	17.490	11.712	31,860,599
2024-01-18	16.200	18.300	16.110	18.300	12.254	35,492,174
2024-01-17	15.790	17.380	15.680	16.640	11.143	16,615,111
2024-01-16	15.750	16.100	15.530	15.800	10.580	3,045,826
2024-01-15	15.620	15.850	15.550	15.730	10.533	1,774,018
2024-01-12	15.830	15.940	15.650	15.710	10.520	1,454,104
2024-01-11	15.710	15.810	15.540	15.780	10.567	1,620,270
2024-01-10	15.830	15.950	15.530	15.680	10.500	1,814,534
2024-01-09	15.620	16.010	15.580	15.840	10.607	2,144,861
2024-01-08	15.800	15.870	15.610	15.620	10.460	1,717,240
2024-01-05	16.060	16.260	15.660	15.800	10.580	1,749,395
2024-01-04	16.050	16.050	15.870	16.010	10.721	1,144,187
2024-01-03	16.070	16.070	15.850	15.970	10.694	1,383,715
2024-01-02	15.910	16.150	15.860	16.060	10.754	1,970,796
2023-12-29	15.480	15.920	15.380	15.910	10.654	1,933,467
2023-12-28	15.000	15.440	14.910	15.420	10.326	1,548,226
2023-12-27	14.890	15.170	14.860	15.100	10.112	1,036,980
2023-12-26	15.200	15.330	14.870	14.900	9.978	1,235,766
2023-12-25	15.300	15.350	15.070	15.200	10.178	1,274,716
2023-12-22	15.820	15.820	15.100	15.190	10.172	2,105,803
2023-12-21	15.550	15.680	15.090	15.650	10.480	2,173,875
2023-12-20	15.600	15.900	15.500	15.640	10.473	2,155,384
2023-12-19	15.380	15.650	15.220	15.550	10.413	1,484,912
2023-12-18	15.400	15.540	15.280	15.290	10.239	1,360,307
2023-12-15	15.610	15.640	15.330	15.420	10.326	1,166,585
2023-12-14	15.700	15.840	15.510	15.570	10.426	1,073,660
2023-12-13	15.520	15.850	15.390	15.660	10.487	1,493,436
2023-12-12	15.510	15.640	15.210	15.520	10.393	1,704,091
2023-12-11	15.190	15.530	15.150	15.500	10.379	2,451,808
2023-12-08	15.700	15.780	15.210	15.240	10.205	1,855,397
2023-12-07	15.820	15.870	15.590	15.620	10.460	1,452,248
2023-12-06	15.750	15.960	15.590	15.770	10.560	1,802,399
2023-12-05	15.880	15.970	15.640	15.650	10.480	1,282,859
2023-12-04	15.800	15.920	15.750	15.880	10.634	1,652,033
2023-12-01	15.950	15.960	15.650	15.770	10.560	2,170,694
2023-11-30	16.060	16.080	15.780	15.960	10.687	1,376,860
2023-11-29	16.070	16.140	15.930	15.970	10.694	1,219,965
2023-11-28	15.750	16.050	15.740	16.040	10.741	1,717,587
2023-11-27	15.700	15.970	15.700	15.840	10.607	1,280,440
2023-11-24	15.940	15.950	15.690	15.790	10.574	1,031,520
2023-11-23	15.660	15.940	15.660	15.910	10.654	986,608
2023-11-22	15.810	15.970	15.690	15.740	10.540	1,344,487
2023-11-21	16.150	16.280	15.830	15.850	10.614	2,039,144
2023-11-20	15.900	16.100	15.810	16.020	10.728	2,968,889
2023-11-17	15.610	15.820	15.550	15.810	10.587	1,923,801
2023-11-16	15.530	15.780	15.530	15.650	10.480	1,478,192
2023-11-15	15.630	15.680	15.500	15.660	10.487	1,651,137
2023-11-14	15.650	15.780	15.510	15.560	10.420	2,216,855
2023-11-13	15.700	15.730	15.280	15.710	10.520	4,835,437
2023-11-10	15.980	15.980	15.340	15.730	10.533	4,935,599
2023-11-09	15.470	15.470	15.200	15.290	10.239	1,451,189
2023-11-08	15.410	15.470	15.290	15.370	10.292	1,114,618
2023-11-07	15.560	15.560	15.270	15.380	10.299	1,182,876
2023-11-06	15.560	15.580	15.300	15.480	10.366	1,557,404
2023-11-03	15.120	15.410	15.120	15.360	10.286	1,303,954
2023-11-02	15.230	15.420	15.100	15.140	10.138	1,302,050
2023-11-01	15.060	15.380	14.980	15.350	10.279	1,937,922
2023-10-31	15.220	15.230	14.990	15.060	10.085	1,868,227
2023-10-30	15.110	15.310	15.000	15.160	10.152	1,620,796
2023-10-27	14.790	15.210	14.760	15.180	10.165	2,149,789

← NewerPage 12 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.