Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	23.550	24.240	23.550	24.100	10.944	1,239,543
2022-01-27	23.880	23.890	23.380	23.400	10.627	815,716
2022-01-26	23.530	23.920	23.430	23.900	10.854	847,215
2022-01-25	24.160	24.240	23.500	23.500	10.672	1,081,145
2022-01-24	24.300	24.560	24.090	24.160	10.972	824,297
2022-01-21	24.790	25.070	24.360	24.450	11.103	1,312,141
2022-01-20	25.930	26.200	24.710	24.820	11.271	2,791,980
2022-01-19	25.210	26.050	25.160	25.930	11.776	1,591,402
2022-01-18	25.690	25.740	25.260	25.310	11.494	1,101,049
2022-01-17	25.160	25.740	25.150	25.650	11.648	1,087,129
2022-01-14	25.930	25.930	25.030	25.160	11.426	1,595,704
2022-01-13	25.930	26.080	25.710	25.930	11.776	1,356,582
2022-01-12	25.890	26.000	25.630	25.880	11.753	1,162,021
2022-01-11	25.600	25.880	25.380	25.630	11.639	1,258,345
2022-01-10	25.480	25.670	24.250	25.600	11.626	1,551,618
2022-01-07	25.900	26.050	25.410	25.410	11.539	1,379,716
2022-01-06	25.620	26.100	25.620	25.860	11.744	1,382,046
2022-01-05	26.170	26.180	25.500	25.610	11.630	1,421,286
2022-01-04	26.250	26.250	25.770	26.080	11.844	1,380,447
2021-12-31	26.230	26.260	25.840	25.860	11.744	1,185,956
2021-12-30	25.800	26.520	25.720	26.040	11.825	1,741,038
2021-12-29	25.740	25.840	25.510	25.800	11.717	702,830
2021-12-28	25.930	25.990	25.610	25.740	11.689	907,676
2021-12-27	25.780	25.990	25.610	25.930	11.776	1,181,407
2021-12-24	25.850	25.980	25.400	25.830	11.730	1,847,927
2021-12-23	26.160	26.160	25.810	25.860	11.744	1,281,146
2021-12-22	26.400	26.550	26.010	26.210	11.903	1,666,168
2021-12-21	26.950	26.950	26.300	26.380	11.980	2,582,882
2021-12-20	26.740	27.390	26.720	26.910	12.221	4,382,026
2021-12-17	25.770	26.810	25.580	26.800	12.171	5,334,900
2021-12-16	25.310	25.800	25.310	25.770	11.703	1,886,421
2021-12-15	25.260	25.460	25.200	25.310	11.494	1,232,142
2021-12-14	25.090	25.350	24.880	25.260	11.471	1,098,654
2021-12-13	25.250	25.380	25.010	25.010	11.358	1,026,581
2021-12-10	24.800	25.100	24.800	25.100	11.399	770,946
2021-12-09	24.760	25.060	24.700	24.840	11.281	874,326
2021-12-08	24.850	24.860	24.670	24.770	11.249	743,053
2021-12-07	25.050	25.080	24.500	24.760	11.244	1,178,206
2021-12-06	25.200	25.420	25.000	25.030	11.367	1,579,738
2021-12-03	25.030	25.240	24.950	25.200	11.444	882,325
2021-12-02	25.060	25.460	24.820	25.110	11.403	1,295,716
2021-12-01	24.660	25.250	24.530	25.190	11.439	1,525,842
2021-11-30	24.340	24.840	24.200	24.660	11.199	1,144,430
2021-11-29	24.500	24.640	24.370	24.380	11.072	985,203
2021-11-26	25.140	25.140	24.750	24.820	11.271	1,160,288
2021-11-25	24.610	25.200	24.610	25.080	11.390	1,757,414
2021-11-24	24.610	24.860	24.460	24.760	11.244	1,542,492
2021-11-23	24.270	25.200	24.120	24.610	11.176	2,814,652
2021-11-22	24.050	24.280	24.050	24.240	11.008	919,749
2021-11-19	23.910	24.240	23.890	24.190	10.985	1,007,165
2021-11-18	24.210	24.280	23.880	23.950	10.876	1,469,686
2021-11-17	24.200	24.340	24.130	24.250	11.013	1,282,757
2021-11-16	24.380	24.500	24.000	24.130	10.958	1,301,871
2021-11-15	24.030	24.400	23.930	24.330	11.049	1,660,174
2021-11-12	24.220	24.220	23.860	24.030	10.913	1,419,275
2021-11-11	24.100	24.250	23.860	24.220	10.999	880,980
2021-11-10	23.700	24.200	23.480	24.120	10.954	1,403,673
2021-11-09	23.480	23.790	23.470	23.700	10.763	508,620
2021-11-08	23.640	23.740	23.380	23.540	10.690	817,412
2021-11-05	23.610	23.880	23.320	23.560	10.699	1,005,911

← NewerPage 20 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.