Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.180	16.240	15.790	15.860	10.620	2,471,632
2023-07-25	16.150	16.290	16.060	16.180	10.835	1,791,277
2023-07-24	16.140	16.240	16.050	16.130	10.801	1,500,339
2023-07-21	16.360	16.550	16.130	16.150	10.815	2,426,138
2023-07-20	16.790	16.830	16.400	16.420	10.995	2,238,399
2023-07-19	16.980	16.980	16.680	16.740	11.210	1,989,713
2023-07-18	16.780	16.990	16.530	16.860	11.290	2,810,024
2023-07-17	16.500	16.860	15.660	16.830	11.270	6,649,154
2023-07-14	17.200	17.200	16.870	16.880	11.303	3,416,935
2023-07-13	17.020	17.240	16.880	17.070	11.431	3,731,219
2023-07-12	17.300	17.460	16.880	16.900	11.317	4,405,566
2023-07-11	17.040	17.300	17.000	17.290	11.578	3,559,060
2023-07-10	16.930	17.230	16.880	17.040	11.411	4,309,152
2023-07-07	17.020	17.270	16.980	17.050	11.417	4,636,073
2023-07-06	17.110	17.340	16.910	17.130	11.471	5,611,732
2023-07-05	17.700	17.710	16.910	17.310	11.591	9,431,891
2023-07-04	17.390	17.630	17.220	17.630	11.806	7,921,508
2023-07-03	17.640	17.820	17.330	17.390	11.645	11,959,948
2023-06-30	18.500	18.680	17.480	17.630	11.806	18,103,999
2023-06-29	16.620	18.410	16.620	18.410	12.328	7,602,222
2023-06-28	16.790	16.950	16.260	16.740	11.210	4,693,409
2023-06-27	16.410	17.540	16.410	16.990	11.377	6,289,754
2023-06-26	16.470	16.900	16.220	16.260	10.888	7,238,084
2023-06-21	16.590	17.790	16.500	16.880	11.303	10,008,840
2023-06-20	16.480	16.640	16.330	16.610	11.123	2,773,286
2023-06-19	16.220	16.740	16.220	16.430	11.002	3,734,360
2023-06-16	16.700	16.790	16.150	16.220	10.862	3,881,561
2023-06-15	16.090	16.780	15.960	16.450	11.016	5,379,353
2023-06-14	15.750	16.280	15.600	16.110	10.788	4,614,663
2023-06-13	15.200	16.200	15.200	15.840	10.607	4,390,885
2023-06-12	15.100	15.380	15.000	15.320	10.259	2,212,912
2023-06-09	15.290	15.460	15.030	15.060	10.085	2,130,581
2023-06-08	15.200	15.640	15.160	15.190	10.172	1,821,831
2023-06-07	15.340	15.450	15.200	15.280	10.232	1,892,514
2023-06-06	15.610	15.700	15.300	15.330	10.266	3,078,320
2023-06-05	16.110	16.110	15.640	15.730	10.533	5,186,042
2023-06-02	15.700	16.750	15.650	16.240	10.875	8,467,705
2023-06-01	15.590	15.730	15.370	15.690	10.507	2,789,001
2023-05-31	15.490	15.740	15.480	15.550	10.413	2,196,212
2023-05-30	15.590	15.680	15.390	15.490	10.373	1,473,869
2023-05-29	15.520	15.730	15.280	15.590	10.440	2,465,233
2023-05-26	15.580	15.580	15.130	15.430	10.332	2,121,756
2023-05-25	15.440	15.780	15.400	15.580	10.433	2,334,449
2023-05-24	15.370	15.670	15.320	15.430	10.332	1,982,932
2023-05-23	15.470	15.710	15.360	15.370	10.292	2,391,681
2023-05-22	15.740	15.880	15.630	15.650	10.413	2,025,738
2023-05-19	15.880	15.900	15.620	15.640	10.406	2,938,376
2023-05-18	15.520	15.900	15.470	15.790	10.506	3,835,630
2023-05-17	15.150	15.680	15.130	15.640	10.406	4,176,531
2023-05-16	15.260	15.310	15.050	15.240	10.140	2,215,872
2023-05-15	15.080	15.200	14.860	15.200	10.113	1,704,656
2023-05-12	15.030	15.220	15.030	15.040	10.007	1,659,588
2023-05-11	15.230	15.250	15.000	15.070	10.027	2,037,869
2023-05-10	14.850	15.140	14.780	15.120	10.060	3,038,414
2023-05-09	15.260	15.300	14.720	14.740	9.807	3,467,077
2023-05-08	15.120	15.330	15.000	15.310	10.187	4,918,428
2023-05-05	14.900	15.400	14.800	15.030	10.000	9,355,760
2023-05-04	14.420	14.930	14.330	14.930	9.934	3,727,497
2023-04-28	13.220	13.620	13.210	13.570	9.029	811,384
2023-04-27	13.120	13.340	13.090	13.210	8.789	691,028

← NewerPage 14 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.