Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	48.320	48.720	47.500	48.060	34.329	6,355,213
2026-04-16	44.820	48.360	44.300	47.760	34.114	7,416,249
2026-04-15	45.810	46.350	44.770	44.820	32.014	3,039,540
2026-04-14	45.760	45.970	44.530	45.800	32.714	4,015,620
2026-04-13	46.210	46.210	42.420	44.860	32.043	6,953,136
2026-04-10	45.850	46.800	45.340	46.210	33.007	6,012,553
2026-04-09	43.800	45.900	43.480	45.690	32.636	6,889,467
2026-04-08	42.560	44.070	41.990	43.800	31.286	3,907,680
2026-04-07	41.150	42.230	41.000	41.980	29.986	2,403,291
2026-04-03	41.860	42.150	40.900	41.150	29.393	2,206,551
2026-04-02	41.400	41.970	40.880	41.850	29.893	2,836,450
2026-04-01	40.630	41.490	40.410	41.390	29.564	2,187,920
2026-03-31	41.360	41.760	40.350	40.450	28.893	2,583,000
2026-03-30	40.950	41.600	40.290	41.360	29.543	2,939,031
2026-03-27	39.500	41.220	39.330	40.950	29.250	3,542,140
2026-03-26	39.760	40.380	39.500	39.780	28.414	2,076,839
2026-03-25	38.840	40.200	38.840	39.760	28.400	2,198,088
2026-03-24	38.420	39.480	37.880	39.270	28.050	3,096,660
2026-03-23	40.160	40.500	37.300	38.060	27.186	5,325,272
2026-03-20	41.600	41.970	40.100	40.160	28.686	3,657,640
2026-03-19	41.050	43.100	40.400	41.600	29.714	5,869,746
2026-03-18	40.580	41.690	40.400	41.500	29.643	2,152,850
2026-03-17	42.330	42.500	40.470	40.490	28.921	2,406,433
2026-03-16	41.910	42.360	40.990	42.130	30.093	2,595,147
2026-03-13	40.900	43.700	40.000	41.900	29.929	5,527,088
2026-03-12	41.100	41.370	40.100	40.350	28.821	2,959,040
2026-03-11	42.480	42.880	41.320	41.380	29.557	2,906,526
2026-03-10	42.730	43.260	42.100	42.230	30.164	2,693,040
2026-03-09	42.030	43.540	42.030	42.730	30.521	3,272,472
2026-03-06	42.720	43.400	42.240	42.550	30.393	2,261,280
2026-03-05	41.030	43.300	41.030	42.660	30.471	3,727,236
2026-03-04	39.000	41.000	38.600	40.700	29.071	2,964,242
2026-03-03	41.160	41.920	39.030	39.390	28.136	4,159,512
2026-03-02	43.200	43.200	41.500	42.000	30.000	5,160,131
2026-02-27	43.700	44.390	42.630	43.790	31.279	3,493,277
2026-02-26	42.650	43.330	42.030	43.170	30.836	3,583,074
2026-02-25	42.690	42.790	41.610	42.680	30.486	2,908,914
2026-02-24	43.550	43.550	42.120	42.690	30.493	2,233,448
2026-02-13	43.180	43.880	42.950	43.200	30.857	1,889,008
2026-02-12	43.670	43.970	43.010	43.180	30.843	2,717,904
2026-02-11	43.760	44.510	43.560	43.670	31.193	2,811,888
2026-02-10	45.180	45.300	43.950	44.060	31.471	2,474,024
2026-02-09	45.950	46.380	43.950	44.820	32.014	4,858,980
2026-02-06	43.870	45.970	43.570	45.350	32.393	3,472,033
2026-02-05	45.050	45.310	43.600	44.090	31.493	2,690,940
2026-02-04	45.100	46.390	44.500	45.050	32.179	3,624,768
2026-02-03	44.950	45.660	44.560	45.050	32.179	2,836,108
2026-02-02	44.760	46.000	44.760	44.990	32.136	3,307,483
2026-01-30	43.430	45.440	43.430	45.210	32.293	4,214,196
2026-01-29	46.180	47.000	44.310	44.340	31.671	5,342,954
2026-01-28	45.800	46.760	45.300	46.380	33.129	4,760,739
2026-01-27	47.000	47.500	45.530	45.800	32.714	4,393,810
2026-01-26	47.200	48.620	47.070	47.280	33.771	6,799,413
2026-01-23	48.210	48.600	46.960	47.630	34.021	5,582,186
2026-01-22	49.500	49.990	47.070	48.190	34.421	8,071,487
2026-01-21	48.000	49.580	47.300	49.200	35.143	8,345,257
2026-01-20	48.500	48.840	47.700	48.000	34.286	4,857,955
2026-01-19	46.220	48.480	46.220	48.270	34.479	7,437,816
2026-01-16	47.610	48.260	45.400	46.670	33.336	6,998,622
2026-01-15	47.800	49.420	46.660	47.400	33.857	6,618,096

← NewerPage 3 of 21 · 1,214 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.