Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.440	18.540	18.110	18.370	8.342	922,062
2022-05-05	18.010	18.790	18.010	18.650	8.469	1,319,213
2022-04-29	17.670	18.300	17.500	18.140	8.238	1,093,523
2022-04-28	17.820	17.950	17.290	17.360	7.884	857,735
2022-04-27	17.460	17.970	16.900	17.870	8.115	1,676,468
2022-04-26	18.800	18.940	17.530	17.600	7.993	1,481,877
2022-04-25	20.660	20.660	18.710	18.720	8.501	2,337,770
2022-04-22	20.710	21.050	20.540	20.790	9.441	847,600
2022-04-21	21.270	21.590	20.710	20.710	9.405	808,460
2022-04-20	21.830	21.830	21.220	21.270	9.659	686,392
2022-04-19	21.250	21.820	21.250	21.500	9.764	543,900
2022-04-18	21.200	21.590	20.630	21.340	9.691	736,568
2022-04-15	21.910	21.910	21.200	21.210	9.632	1,133,860
2022-04-14	21.750	21.930	21.630	21.910	9.950	584,707
2022-04-13	22.070	22.070	21.700	21.740	9.873	555,542
2022-04-12	21.480	22.200	21.400	22.100	10.036	1,003,951
2022-04-11	22.150	22.680	21.450	21.550	9.786	933,626
2022-04-08	22.400	22.500	22.020	22.210	10.086	766,164
2022-04-07	22.780	22.800	22.360	22.450	10.195	926,766
2022-04-06	22.220	22.780	22.030	22.770	10.340	1,725,952
2022-04-01	22.180	22.220	21.920	22.200	10.082	949,816
2022-03-31	22.030	22.360	22.030	22.180	10.073	779,609
2022-03-30	21.970	22.160	21.830	22.150	10.059	827,551
2022-03-29	22.370	22.380	21.680	21.780	9.891	1,018,259
2022-03-28	22.210	22.450	21.800	22.350	10.150	1,096,267
2022-03-25	22.380	22.610	22.190	22.310	10.132	919,240
2022-03-24	22.680	22.680	22.290	22.360	10.154	994,362
2022-03-23	22.730	22.880	22.620	22.660	10.291	1,155,851
2022-03-22	22.800	23.000	22.480	22.870	10.386	1,646,313
2022-03-21	22.660	22.960	22.550	22.770	10.340	1,640,582
2022-03-18	22.300	22.760	22.130	22.690	10.304	1,278,233
2022-03-17	22.470	22.890	22.310	22.410	10.177	2,372,654
2022-03-16	22.500	22.500	21.550	22.310	10.132	2,344,865
2022-03-15	23.640	23.770	21.950	22.020	10.000	3,516,161
2022-03-14	24.500	24.580	23.700	23.780	10.799	2,304,568
2022-03-11	24.370	24.860	23.850	24.710	11.221	2,566,161
2022-03-10	25.450	25.450	24.510	24.640	11.190	3,049,838
2022-03-09	25.360	25.860	23.760	24.760	11.244	3,427,869
2022-03-08	25.930	26.380	25.260	25.310	11.494	3,005,973
2022-03-07	26.380	26.700	25.930	26.130	11.866	2,562,513
2022-03-04	27.010	27.180	26.310	26.420	11.998	4,223,643
2022-03-03	27.800	27.870	27.130	27.320	12.407	4,525,153
2022-03-02	27.730	28.300	27.190	27.930	12.684	6,119,155
2022-03-01	28.070	29.090	27.200	28.450	12.920	9,919,446
2022-02-28	27.210	27.750	26.290	27.750	12.602	6,072,544
2022-02-25	28.000	28.400	27.260	27.260	12.380	6,376,515
2022-02-24	27.590	29.110	27.180	27.610	12.538	12,347,751
2022-02-23	26.930	28.380	26.530	27.950	12.693	11,485,378
2022-02-22	27.280	27.500	26.600	26.800	12.171	10,911,958
2022-02-21	25.450	27.560	25.450	27.560	12.516	11,633,189
2022-02-18	24.700	25.070	24.550	25.050	11.376	1,375,096
2022-02-17	24.560	24.800	24.520	24.720	11.226	712,812
2022-02-16	24.070	24.830	24.070	24.730	11.231	1,193,600
2022-02-15	24.000	24.100	23.830	24.080	10.935	507,992
2022-02-14	24.230	24.230	23.840	24.000	10.899	928,608
2022-02-11	24.430	24.550	24.070	24.280	11.026	540,752
2022-02-10	24.640	24.650	24.340	24.400	11.081	536,844
2022-02-09	24.810	24.810	24.480	24.620	11.181	860,675
2022-02-08	24.630	24.910	24.520	24.780	11.253	745,921
2022-02-07	24.120	24.550	24.120	24.530	11.140	712,158

← NewerPage 19 of 21 · 1,213 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.