Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.040	13.260	12.910	13.180	8.769	625,441
2023-04-25	13.170	13.320	12.900	13.040	8.676	877,856
2023-04-24	13.230	13.320	13.010	13.210	8.789	827,769
2023-04-21	13.470	13.530	13.100	13.210	8.789	1,251,488
2023-04-20	13.920	13.920	13.380	13.510	8.989	2,058,077
2023-04-19	14.080	14.140	13.900	13.910	9.255	1,154,960
2023-04-18	14.230	14.280	14.080	14.100	9.382	1,125,700
2023-04-17	14.500	14.500	14.220	14.230	9.468	1,490,020
2023-04-14	14.230	14.350	14.140	14.220	9.461	866,818
2023-04-13	14.530	14.530	14.180	14.220	9.461	1,178,654
2023-04-12	14.520	14.680	14.290	14.450	9.614	1,390,530
2023-04-11	14.370	14.670	14.280	14.520	9.661	1,713,570
2023-04-10	14.430	14.490	14.250	14.370	9.561	1,228,052
2023-04-07	14.270	14.430	14.180	14.390	9.575	1,301,367
2023-04-06	14.000	14.430	13.810	14.270	9.495	2,344,932
2023-04-04	14.430	14.430	14.020	14.060	9.355	1,930,667
2023-04-03	14.390	14.450	14.230	14.430	9.601	1,392,021
2023-03-31	14.230	14.320	14.160	14.240	9.475	1,015,597
2023-03-30	14.160	14.260	14.070	14.220	9.461	1,213,368
2023-03-29	14.400	14.430	14.160	14.160	9.421	1,189,412
2023-03-28	14.450	14.590	14.280	14.330	9.535	1,556,290
2023-03-27	14.670	14.710	14.360	14.530	9.668	1,699,528
2023-03-24	14.570	14.750	14.430	14.680	9.767	2,094,814
2023-03-23	14.660	14.660	14.460	14.540	9.674	1,919,876
2023-03-22	14.480	14.730	14.410	14.710	9.787	2,370,586
2023-03-21	14.370	14.520	14.210	14.520	9.661	1,791,064
2023-03-20	14.490	14.490	14.160	14.370	9.561	1,868,809
2023-03-17	14.240	14.430	14.200	14.350	9.548	2,341,987
2023-03-16	14.610	14.770	14.130	14.130	9.402	2,880,057
2023-03-15	14.260	15.290	14.100	14.450	9.614	4,558,961
2023-03-14	14.550	14.560	13.900	13.970	9.295	3,698,053
2023-03-13	14.470	14.780	14.380	14.540	9.674	2,551,568
2023-03-10	15.090	15.220	14.590	14.620	9.728	4,286,160
2023-03-09	15.120	15.240	14.810	15.090	10.040	4,828,150
2023-03-08	15.220	15.300	15.010	15.290	10.173	4,443,304
2023-03-07	15.650	15.730	15.000	15.130	10.067	6,172,866
2023-03-06	16.230	16.350	15.620	15.660	10.419	7,735,359
2023-03-03	15.700	16.880	15.690	16.180	10.765	12,909,831
2023-03-02	15.900	16.000	15.510	15.700	10.446	7,683,813
2023-03-01	15.200	16.330	15.160	15.960	10.619	13,593,099
2023-02-28	15.080	15.300	14.900	15.150	10.080	5,151,210
2023-02-27	15.460	15.520	14.980	15.080	10.034	5,443,587
2023-02-24	15.870	16.070	15.280	15.400	10.247	12,000,707
2023-02-23	14.490	15.750	14.480	15.750	10.479	8,201,477
2023-02-22	14.350	14.380	14.080	14.320	9.528	1,005,905
2023-02-21	14.340	14.590	14.280	14.360	9.555	1,568,280
2023-02-20	14.240	14.340	14.070	14.250	9.481	1,673,065
2023-02-17	14.170	14.430	14.100	14.160	9.421	1,697,701
2023-02-16	14.590	14.660	14.080	14.210	9.455	2,897,389
2023-02-15	14.530	14.870	14.500	14.580	9.701	2,406,236
2023-02-14	14.520	14.670	14.490	14.510	9.654	1,424,052
2023-02-13	14.460	14.540	14.410	14.520	9.661	1,369,138
2023-02-10	14.580	14.590	14.340	14.460	9.621	1,408,068
2023-02-09	14.500	14.580	14.400	14.570	9.694	1,627,301
2023-02-08	14.700	14.720	14.370	14.520	9.661	3,243,441
2023-02-07	14.180	14.770	14.100	14.750	9.814	4,733,066
2023-02-06	14.100	14.220	14.060	14.100	9.382	1,003,508
2023-02-03	14.140	14.240	14.000	14.110	9.388	1,321,605
2023-02-02	14.150	14.200	14.080	14.140	9.408	1,140,378
2023-02-01	14.200	14.200	14.020	14.150	9.415	1,472,639

← NewerPage 15 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.