Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.000	14.140	13.870	14.130	9.402	1,324,696
2023-01-30	13.950	14.090	13.880	14.040	9.342	1,457,331
2023-01-20	13.750	13.920	13.710	13.820	9.195	1,118,096
2023-01-19	13.620	13.920	13.620	13.830	9.202	1,572,986
2023-01-18	13.440	13.780	13.400	13.700	9.115	1,800,383
2023-01-17	13.430	13.520	13.330	13.450	8.949	837,233
2023-01-16	13.290	13.510	13.260	13.420	8.929	1,116,609
2023-01-13	13.350	13.400	13.170	13.290	8.843	867,899
2023-01-12	13.290	13.380	13.200	13.300	8.849	686,302
2023-01-11	13.410	13.510	13.230	13.240	8.809	1,034,320
2023-01-10	13.600	13.600	13.390	13.450	8.949	809,256
2023-01-09	13.470	13.650	13.470	13.500	8.982	842,766
2023-01-06	13.570	13.650	13.420	13.480	8.969	1,025,638
2023-01-05	13.560	13.670	13.440	13.560	9.022	1,077,832
2023-01-04	13.460	13.630	13.410	13.540	9.009	1,209,644
2023-01-03	13.090	13.510	13.080	13.460	8.956	1,446,877
2022-12-30	13.180	13.210	13.000	13.090	8.710	987,131
2022-12-29	13.060	13.190	13.050	13.060	8.690	778,187
2022-12-28	13.410	13.410	12.960	13.040	8.676	1,703,317
2022-12-27	13.520	13.580	13.250	13.360	8.889	1,161,036
2022-12-26	13.360	13.520	13.310	13.500	8.982	1,026,727
2022-12-23	13.340	13.670	13.200	13.300	8.849	1,510,700
2022-12-22	13.730	13.770	13.330	13.340	8.876	1,319,446
2022-12-21	13.890	13.900	13.610	13.650	9.082	1,149,204
2022-12-20	13.740	13.950	13.670	13.870	9.228	1,113,285
2022-12-19	14.090	14.140	13.680	13.740	9.142	1,689,027
2022-12-16	14.300	14.300	13.950	14.000	9.315	2,228,548
2022-12-15	14.150	14.430	14.010	14.350	9.548	2,560,724
2022-12-14	14.200	14.330	14.050	14.050	9.348	2,197,853
2022-12-13	14.380	14.420	14.070	14.110	9.388	3,460,401
2022-12-12	14.500	14.580	14.320	14.370	9.561	3,048,320
2022-12-09	14.860	14.960	14.470	14.470	9.628	4,386,417
2022-12-08	14.870	15.160	14.800	14.870	9.894	3,452,513
2022-12-07	15.200	15.270	14.860	14.860	9.887	3,636,750
2022-12-06	15.130	15.480	14.820	15.280	10.167	5,203,268
2022-12-05	15.300	15.340	14.940	15.120	10.060	3,752,186
2022-12-02	15.130	15.330	14.750	15.150	10.080	4,390,796
2022-12-01	15.290	15.520	15.100	15.200	10.113	6,545,932
2022-11-30	14.710	15.940	14.470	15.410	10.253	10,065,239
2022-11-29	14.610	15.100	14.540	14.800	9.847	5,235,475
2022-11-28	15.100	15.150	14.490	14.720	9.794	5,811,443
2022-11-25	14.930	15.380	14.740	15.270	10.160	8,305,822
2022-11-24	15.440	15.650	14.680	14.930	9.934	10,314,763
2022-11-23	16.030	16.480	15.440	15.650	10.413	11,078,050
2022-11-22	15.340	16.980	15.010	16.400	10.912	17,723,882
2022-11-21	14.520	16.370	14.470	15.680	10.433	20,545,417
2022-11-18	14.400	15.150	14.110	14.880	9.901	14,000,001
2022-11-17	14.450	15.210	14.150	14.490	9.641	18,007,467
2022-11-16	13.140	14.450	13.110	14.450	9.614	13,932,003
2022-11-15	12.960	13.160	12.930	13.140	8.743	1,189,753
2022-11-14	12.970	13.110	12.870	12.950	8.616	827,881
2022-11-11	13.010	13.130	12.870	12.870	8.563	1,179,785
2022-11-10	12.760	12.960	12.730	12.910	8.590	877,822
2022-11-09	12.980	12.980	12.810	12.830	8.537	747,889
2022-11-08	12.960	13.080	12.750	12.980	8.636	918,460
2022-11-07	12.840	12.990	12.740	12.970	8.630	821,027
2022-11-04	12.820	12.940	12.780	12.850	8.550	1,111,034
2022-11-03	12.630	12.890	12.480	12.830	8.537	1,334,470
2022-11-02	12.530	12.790	12.450	12.640	8.410	910,774
2022-11-01	12.160	12.520	12.120	12.520	8.330	713,020

← NewerPage 16 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.