Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	33.120	33.230	31.310	31.780	31.780	3,766,715
2026-07-15	34.290	34.780	33.220	33.430	33.430	3,326,026
2026-07-14	33.350	34.340	32.330	34.190	34.190	4,338,835
2026-07-13	35.650	36.140	32.610	33.350	33.350	4,461,650
2026-07-10	37.900	37.900	35.500	35.650	35.650	4,084,434
2026-07-09	35.310	36.940	34.430	36.500	36.500	4,996,640
2026-07-08	35.300	37.920	35.300	35.920	35.920	5,243,000
2026-07-07	37.640	38.000	35.200	35.360	35.360	4,124,864
2026-07-06	39.390	40.200	37.550	37.640	37.640	5,657,063
2026-07-03	40.040	40.230	38.800	39.170	39.170	4,723,920
2026-07-02	40.980	42.500	39.750	40.000	40.000	7,337,734
2026-07-01	40.430	42.010	40.390	41.350	41.350	6,801,388
2026-06-30	41.200	41.220	38.940	40.420	40.420	9,912,850
2026-06-29	38.200	42.010	38.200	41.340	41.340	12,444,306
2026-06-26	39.600	39.860	38.000	38.190	38.190	5,521,700
2026-06-25	41.800	41.980	39.150	39.440	39.440	6,600,200
2026-06-24	40.690	42.090	40.200	41.420	41.420	6,439,490
2026-06-23	40.710	42.120	40.130	41.530	41.530	9,788,404
2026-06-22	38.750	41.000	38.510	40.710	40.710	11,650,467
2026-06-18	37.260	40.340	37.060	39.160	39.160	9,464,710
2026-06-17	37.150	38.200	35.900	37.260	37.260	8,716,708
2026-06-16	35.220	36.790	34.370	36.370	36.370	6,734,780
2026-06-15	34.960	35.650	34.510	35.220	35.220	4,273,495
2026-06-12	36.060	36.790	34.350	34.450	34.450	5,270,684
2026-06-11	37.800	38.900	35.430	35.710	35.710	7,652,520
2026-06-10	36.860	37.990	36.400	37.810	37.810	8,487,634
2026-06-09	32.620	36.300	32.620	36.300	36.300	4,937,594
2026-06-08	33.330	33.890	31.860	33.000	33.000	4,497,454
2026-06-05	34.150	34.940	33.680	34.190	34.190	3,348,131
2026-06-04	35.460	36.000	34.400	34.750	34.750	3,821,016
2026-06-03	35.620	36.200	35.140	35.460	35.460	3,147,680
2026-06-02	36.420	36.860	34.240	35.380	35.380	4,796,400
2026-06-01	35.480	37.610	35.110	36.560	36.560	5,085,474
2026-05-29	36.170	36.900	35.080	35.450	35.450	4,821,800
2026-05-28	35.680	36.340	34.490	36.160	36.160	5,387,146
2026-05-27	38.600	38.600	35.510	35.610	35.610	6,568,901
2026-05-26	39.600	39.980	37.500	38.200	38.200	5,135,320
2026-05-25	39.800	42.000	38.800	39.550	39.550	6,247,014
2026-05-22	56.380	56.790	54.100	55.360	39.543	7,186,417
2026-05-21	57.570	58.700	55.300	55.580	39.700	5,697,654
2026-05-20	55.710	57.930	55.310	57.480	41.057	5,369,669
2026-05-19	53.210	56.200	52.900	55.700	39.786	6,653,634
2026-05-18	50.400	53.400	50.010	53.180	37.986	6,670,832
2026-05-15	51.450	51.920	50.090	50.770	36.264	4,437,160
2026-05-14	53.510	53.950	51.150	51.210	36.579	4,236,758
2026-05-13	52.400	53.840	52.250	53.200	38.000	4,242,548
2026-05-12	53.600	53.730	52.160	52.970	37.836	3,663,794
2026-05-11	51.820	54.100	51.590	53.070	37.907	6,753,812
2026-05-08	49.130	51.430	48.700	51.300	36.643	4,964,288
2026-05-07	49.070	50.180	49.040	49.470	35.336	4,482,660
2026-05-06	48.970	49.770	48.210	49.070	35.050	4,033,316
2026-04-30	49.500	49.500	48.000	48.970	34.979	3,597,160
2026-04-29	48.580	49.590	48.510	48.830	34.879	3,573,024
2026-04-28	48.050	48.950	47.750	48.570	34.693	4,373,460
2026-04-27	49.260	49.260	47.270	48.400	34.571	4,774,589
2026-04-24	50.250	50.280	48.450	48.750	34.821	4,168,920
2026-04-23	50.980	52.060	49.470	50.240	35.886	5,582,721
2026-04-22	48.800	53.250	48.240	50.890	36.350	9,746,984
2026-04-21	48.530	49.430	48.240	48.720	34.800	5,016,832
2026-04-20	48.000	49.250	47.550	48.980	34.986	6,474,860

← NewerPage 2 of 5 · 241 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.