Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.220	12.450	12.000	12.300	8.184	739,916
2022-10-28	12.700	12.780	12.140	12.210	8.124	1,224,305
2022-10-27	12.850	13.030	12.780	12.790	8.510	965,081
2022-10-26	12.520	12.890	12.490	12.850	8.550	1,028,673
2022-10-25	12.540	12.670	12.300	12.510	8.324	600,705
2022-10-24	12.950	12.950	12.470	12.560	8.357	833,925
2022-10-21	12.600	12.820	12.600	12.800	8.517	521,774
2022-10-20	12.760	12.830	12.600	12.630	8.403	638,331
2022-10-19	12.870	12.910	12.750	12.760	8.490	420,968
2022-10-18	12.830	12.920	12.720	12.870	8.563	547,386
2022-10-17	12.630	12.920	12.630	12.830	8.537	801,311
2022-10-14	12.540	12.670	12.530	12.600	8.384	864,771
2022-10-13	12.500	12.590	12.450	12.490	8.310	602,828
2022-10-12	12.130	12.580	12.040	12.520	8.330	710,028
2022-10-11	12.010	12.150	11.940	12.150	8.084	467,231
2022-10-10	12.130	12.270	12.000	12.090	8.044	452,727
2022-09-30	12.330	12.330	12.000	12.120	8.064	640,789
2022-09-29	12.180	12.480	12.170	12.350	8.217	717,763
2022-09-28	12.380	12.440	12.150	12.180	8.104	542,785
2022-09-27	12.220	12.430	12.200	12.390	8.244	467,825
2022-09-26	12.580	12.620	12.170	12.210	8.124	738,231
2022-09-23	12.860	12.920	12.530	12.580	8.370	684,716
2022-09-22	12.860	12.980	12.760	12.870	8.563	642,237
2022-09-21	12.810	12.880	12.600	12.860	8.557	707,320
2022-09-20	12.680	12.860	12.680	12.760	8.490	618,786
2022-09-19	13.130	13.130	12.570	12.630	8.403	984,407
2022-09-16	13.370	13.450	13.060	13.070	8.696	1,055,728
2022-09-15	13.600	13.690	13.320	13.410	8.922	1,378,078
2022-09-14	13.500	13.620	13.460	13.600	9.049	1,187,620
2022-09-13	13.730	13.840	13.620	13.680	9.102	1,269,794
2022-09-09	13.860	14.040	13.640	13.700	9.115	2,096,059
2022-09-08	14.350	14.350	13.800	13.850	9.215	3,841,093
2022-09-07	15.220	15.370	14.200	14.330	9.535	8,309,778
2022-09-06	14.730	15.320	14.520	15.220	10.127	5,834,298
2022-09-05	14.120	14.790	14.010	14.750	9.814	3,731,688
2022-09-02	14.210	14.280	13.820	14.220	9.461	2,742,247
2022-09-01	14.500	14.500	13.900	14.240	9.475	1,984,393
2022-08-31	14.080	14.200	13.850	14.090	9.375	2,148,778
2022-08-30	14.190	14.280	14.010	14.110	9.388	1,553,395
2022-08-29	13.560	14.180	13.430	14.170	9.428	1,621,457
2022-08-26	14.000	14.100	13.740	13.740	9.142	994,739
2022-08-25	14.170	14.180	13.800	13.930	9.268	1,134,638
2022-08-24	14.630	14.630	14.040	14.040	9.342	1,685,370
2022-08-23	14.650	14.690	14.410	14.540	9.674	1,082,338
2022-08-22	14.800	14.810	14.500	14.560	9.688	1,126,361
2022-08-19	15.000	15.140	14.700	14.780	9.834	1,566,605
2022-08-18	14.900	15.050	14.720	14.930	9.934	1,550,449
2022-08-17	14.910	15.140	14.750	14.910	9.920	1,401,663
2022-08-16	14.880	15.060	14.800	14.910	9.920	1,029,326
2022-08-15	14.870	15.000	14.610	14.860	9.887	1,345,360
2022-08-12	14.800	15.050	14.550	14.870	9.894	1,696,447
2022-08-11	14.810	14.890	14.700	14.810	9.854	1,802,040
2022-08-10	14.360	14.780	14.280	14.760	9.821	1,694,100
2022-08-09	14.470	14.590	14.270	14.540	9.674	1,143,811
2022-08-08	14.120	14.500	13.990	14.480	9.634	1,301,839
2022-08-05	13.980	14.140	13.840	14.110	9.388	841,300
2022-08-04	13.950	14.090	13.730	13.960	9.288	738,987
2022-08-03	13.850	14.270	13.770	13.780	9.169	1,258,899
2022-08-02	14.460	14.460	13.730	13.810	9.189	1,860,791
2022-08-01	14.480	14.570	14.340	14.510	9.654	1,033,648

← NewerPage 17 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.