Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.790	14.950	14.580	14.930	9.998	1,819,910
2023-10-25	14.460	14.820	14.460	14.790	9.904	1,642,163
2023-10-24	13.900	14.420	13.890	14.400	9.643	1,772,331
2023-10-23	14.260	14.280	13.790	13.830	9.261	2,080,915
2023-10-20	14.290	14.630	14.230	14.260	9.549	1,120,711
2023-10-19	14.290	14.640	14.150	14.300	9.576	1,347,582
2023-10-18	14.520	14.520	14.280	14.310	9.582	839,685
2023-10-17	14.530	14.580	14.420	14.520	9.723	832,188
2023-10-16	14.630	14.770	14.410	14.510	9.716	1,190,263
2023-10-13	14.870	14.870	14.540	14.650	9.810	1,227,732
2023-10-12	14.820	14.980	14.650	14.870	9.957	1,508,920
2023-10-11	14.750	14.870	14.520	14.760	9.884	1,753,528
2023-10-10	15.380	15.400	14.520	14.750	9.877	3,635,749
2023-10-09	15.560	15.610	15.270	15.350	10.279	1,491,352
2023-09-28	15.630	15.630	15.440	15.560	10.420	1,043,112
2023-09-27	15.420	15.620	15.250	15.480	10.366	1,256,914
2023-09-26	15.370	15.530	15.250	15.420	10.326	1,486,788
2023-09-25	15.490	15.650	15.290	15.340	10.272	1,325,419
2023-09-22	15.110	15.500	15.020	15.490	10.373	1,536,511
2023-09-21	15.250	15.320	15.050	15.090	10.105	881,154
2023-09-20	15.220	15.410	15.160	15.270	10.225	855,825
2023-09-19	15.490	15.580	15.220	15.280	10.232	1,177,545
2023-09-18	15.210	15.640	15.030	15.500	10.379	1,477,851
2023-09-15	15.260	15.420	15.140	15.160	10.152	993,048
2023-09-14	15.530	15.530	15.130	15.260	10.219	1,488,967
2023-09-13	15.630	15.630	15.280	15.430	10.332	1,209,852
2023-09-12	15.670	15.700	15.490	15.630	10.466	1,132,465
2023-09-11	15.470	15.680	15.410	15.640	10.473	1,449,079
2023-09-08	15.400	15.730	15.400	15.520	10.393	1,296,967
2023-09-07	15.700	15.780	15.450	15.450	10.346	1,480,187
2023-09-06	15.660	15.770	15.560	15.730	10.533	1,234,577
2023-09-05	15.770	15.800	15.580	15.630	10.466	1,177,678
2023-09-04	15.570	15.760	15.560	15.740	10.540	2,016,039
2023-09-01	15.490	15.680	15.400	15.550	10.413	1,679,731
2023-08-31	15.550	15.660	15.360	15.490	10.373	1,663,132
2023-08-30	15.310	15.650	15.300	15.610	10.453	2,182,549
2023-08-29	14.590	15.230	14.590	15.210	10.185	2,092,552
2023-08-28	15.360	15.390	14.540	14.590	9.770	2,383,277
2023-08-25	14.740	14.880	14.520	14.540	9.737	1,564,803
2023-08-24	14.910	14.990	14.630	14.740	9.870	1,616,440
2023-08-23	15.080	15.080	14.830	14.850	9.944	1,216,549
2023-08-22	15.310	15.490	14.870	15.110	10.118	2,312,189
2023-08-21	15.320	15.610	15.110	15.350	10.279	2,373,711
2023-08-18	15.310	15.590	15.310	15.320	10.259	2,226,414
2023-08-17	15.310	15.470	14.770	15.430	10.332	3,839,012
2023-08-16	15.310	15.370	15.010	15.020	10.058	1,537,592
2023-08-15	15.400	15.540	15.240	15.320	10.259	1,474,502
2023-08-14	15.480	15.480	15.170	15.350	10.279	1,850,945
2023-08-11	15.620	15.780	15.440	15.480	10.366	2,021,129
2023-08-10	15.410	15.630	15.350	15.620	10.460	1,279,241
2023-08-09	15.560	15.620	15.350	15.410	10.319	1,661,184
2023-08-08	15.500	15.600	15.370	15.570	10.426	1,631,050
2023-08-07	15.690	15.720	15.480	15.520	10.393	1,787,419
2023-08-04	15.880	15.880	15.550	15.660	10.487	1,613,332
2023-08-03	15.580	15.780	15.540	15.630	10.466	1,363,314
2023-08-02	15.760	15.760	15.610	15.670	10.493	1,341,075
2023-08-01	15.800	15.800	15.620	15.760	10.553	1,901,928
2023-07-31	15.800	15.980	15.650	15.740	10.540	2,512,736
2023-07-28	15.850	15.880	15.580	15.800	10.580	1,839,180
2023-07-27	15.970	16.040	15.700	15.750	10.547	1,417,634

← NewerPage 13 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.