Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.610	14.610	14.400	14.420	9.594	747,986
2022-07-28	14.330	14.550	14.330	14.550	9.681	1,222,166
2022-07-27	14.190	14.330	14.040	14.320	9.528	801,141
2022-07-26	14.280	14.280	13.900	14.190	9.441	960,209
2022-07-25	14.350	14.530	14.100	14.120	9.395	918,848
2022-07-22	14.410	14.600	14.240	14.350	9.548	1,123,281
2022-07-21	14.370	14.500	14.200	14.420	9.594	1,515,326
2022-07-20	14.200	14.420	14.110	14.360	9.555	1,231,980
2022-07-19	14.160	14.330	14.030	14.160	9.421	959,719
2022-07-18	13.690	14.270	13.660	14.120	9.395	2,023,425
2022-07-15	14.030	14.230	13.550	13.690	9.109	4,098,290
2022-07-14	14.230	15.500	14.040	14.610	9.721	4,244,727
2022-07-13	14.080	14.220	13.930	14.220	9.461	1,165,416
2022-07-12	14.100	14.260	13.930	13.930	9.268	1,132,163
2022-07-11	14.280	14.500	14.000	14.180	9.435	1,447,486
2022-07-08	14.420	14.680	14.320	14.320	9.528	1,661,619
2022-07-07	14.320	14.400	14.260	14.360	9.555	933,884
2022-07-06	14.430	14.450	14.250	14.310	9.521	788,048
2022-07-05	14.500	14.550	14.250	14.480	9.634	1,284,427
2022-07-04	14.530	14.610	14.330	14.520	9.661	1,168,703
2022-07-01	14.440	14.580	14.370	14.470	9.628	1,138,485
2022-06-30	14.520	14.660	14.420	14.450	9.614	1,590,299
2022-06-29	14.940	14.940	14.470	14.540	9.674	2,254,280
2022-06-28	14.730	14.980	14.680	14.910	9.920	2,410,997
2022-06-27	15.040	15.070	14.580	14.860	9.887	3,620,720
2022-06-24	15.220	15.450	14.770	14.870	9.894	6,742,615
2022-06-23	14.070	15.220	13.820	15.220	10.127	4,014,311
2022-06-22	14.190	14.290	13.820	13.840	9.209	993,025
2022-06-21	14.310	14.340	13.900	14.110	9.388	1,183,571
2022-06-20	14.350	14.400	14.060	14.290	9.508	1,929,261
2022-06-17	13.940	14.350	13.800	14.300	9.515	1,799,145
2022-06-16	13.810	14.090	13.810	13.980	9.302	702,738
2022-06-15	14.050	14.210	13.910	13.950	9.282	1,437,129
2022-06-14	13.910	13.980	13.520	13.960	9.288	1,594,342
2022-06-13	14.150	14.150	13.800	14.010	9.322	1,444,721
2022-06-10	14.090	14.290	13.980	14.160	9.421	823,200
2022-06-09	20.700	20.730	20.250	20.470	9.296	1,069,689
2022-06-08	20.700	20.840	20.200	20.700	9.400	1,351,763
2022-06-07	20.830	20.890	20.440	20.570	9.341	1,285,526
2022-06-06	20.590	20.980	20.510	20.830	9.460	1,314,513
2022-06-02	20.380	20.520	20.000	20.500	9.310	1,377,092
2022-06-01	19.730	20.100	19.700	20.020	9.092	968,788
2022-05-31	19.720	19.930	19.480	19.850	9.014	583,884
2022-05-30	19.520	19.760	19.380	19.730	8.960	589,779
2022-05-27	19.630	19.720	19.330	19.500	8.856	494,037
2022-05-26	19.390	19.560	19.090	19.550	8.878	648,877
2022-05-25	19.160	19.480	19.030	19.390	8.806	615,283
2022-05-24	19.700	19.990	19.100	19.100	8.674	1,245,834
2022-05-23	19.500	20.250	19.250	19.830	9.005	1,518,686
2022-05-20	19.200	19.500	19.200	19.500	8.856	685,658
2022-05-19	18.880	19.380	18.880	19.300	8.765	798,525
2022-05-18	18.740	19.310	18.740	19.120	8.683	1,095,757
2022-05-17	18.760	18.880	18.510	18.740	8.510	695,525
2022-05-16	19.080	19.420	18.740	18.750	8.515	908,969
2022-05-13	19.000	19.160	18.710	18.980	8.619	669,888
2022-05-12	18.710	18.980	18.400	18.880	8.574	714,733
2022-05-11	18.930	19.050	18.620	18.630	8.460	1,254,948
2022-05-10	18.350	18.850	18.300	18.740	8.510	778,943
2022-05-09	18.370	18.780	18.210	18.740	8.510	872,670
2022-05-06	18.440	18.540	18.110	18.370	8.342	922,062

← NewerPage 18 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.