Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.510	27.780	27.060	27.660	19.757	5,990,605
2025-10-20	28.500	28.500	27.000	27.510	19.650	6,270,740
2025-10-17	28.970	28.970	27.670	27.770	19.836	5,555,480
2025-10-16	29.300	29.550	28.610	28.760	20.543	5,796,044
2025-10-15	28.700	29.260	28.330	29.040	20.743	5,187,280
2025-10-14	28.810	30.380	28.540	28.650	20.464	5,661,706
2025-10-13	26.520	29.020	26.520	28.810	20.579	8,087,284
2025-10-10	29.370	29.930	28.520	28.720	20.514	8,271,978
2025-10-09	29.300	30.330	28.930	29.370	20.979	9,120,127
2025-09-30	29.550	30.400	28.870	29.000	20.714	11,556,580
2025-09-29	30.390	30.390	27.390	29.290	20.850	22,998,823
2025-09-26	29.910	31.100	29.520	30.430	21.662	14,188,535
2025-09-25	28.610	30.800	28.610	30.100	21.427	17,509,654
2025-09-24	28.240	29.500	27.500	29.030	20.665	19,831,196
2025-09-23	27.910	28.970	26.900	28.100	20.003	25,351,351
2025-09-22	24.700	27.130	24.560	27.130	19.312	11,539,186
2025-09-19	24.420	24.880	24.200	24.660	17.554	5,803,408
2025-09-18	25.560	25.810	24.130	24.420	17.383	11,341,892
2025-09-17	26.020	26.460	25.440	25.630	18.245	6,733,300
2025-09-16	26.690	26.690	25.860	26.020	18.522	8,125,040
2025-09-15	25.470	26.890	25.210	26.730	19.028	14,158,188
2025-09-12	25.390	25.860	25.140	25.470	18.131	5,716,782
2025-09-11	24.740	25.780	24.360	25.620	18.238	7,719,180
2025-09-10	24.400	25.340	24.400	24.730	17.604	6,454,939
2025-09-09	25.920	25.930	24.410	24.490	17.433	10,495,889
2025-09-08	27.240	27.480	25.360	25.870	18.416	10,857,660
2025-09-05	25.530	26.290	25.220	26.100	18.579	7,366,874
2025-09-04	26.080	26.660	24.830	25.420	18.095	9,535,554
2025-09-03	26.810	27.270	25.830	25.970	18.487	10,357,256
2025-09-02	28.000	28.280	26.410	26.860	19.120	19,493,062
2025-09-01	27.810	28.960	27.380	28.180	20.060	15,970,357
2025-08-29	28.090	29.230	27.370	28.170	20.053	18,712,157
2025-08-28	27.000	28.080	26.800	27.930	19.882	23,715,671
2025-08-27	27.100	28.490	26.030	27.240	19.391	28,011,775
2025-08-26	24.740	27.100	24.710	27.100	19.291	24,615,784
2025-08-25	23.600	25.500	23.480	24.640	17.540	23,629,620
2025-08-22	23.300	23.880	23.230	23.380	16.643	13,299,452
2025-08-21	24.170	24.620	23.290	23.340	16.615	19,316,654
2025-08-20	24.860	25.800	23.830	24.210	17.234	40,310,509
2025-08-19	21.720	23.780	21.710	23.780	16.928	16,452,263
2025-08-18	20.740	21.810	20.630	21.620	15.390	16,924,157
2025-08-15	20.070	21.080	20.070	20.700	14.735	11,006,739
2025-08-14	20.780	20.790	20.100	20.160	14.351	7,006,798
2025-08-13	20.800	20.810	20.370	20.680	14.721	6,936,843
2025-08-12	20.520	20.830	20.420	20.690	14.728	6,720,644
2025-08-11	20.280	20.880	20.250	20.650	14.700	8,741,742
2025-08-08	20.420	20.420	20.050	20.170	14.358	3,952,603
2025-08-07	20.490	20.510	20.170	20.200	14.379	4,757,900
2025-08-06	20.380	20.550	20.200	20.490	14.586	5,640,544
2025-08-05	20.450	20.450	20.230	20.370	14.500	4,399,567
2025-08-04	20.020	20.450	19.860	20.370	14.500	7,297,404
2025-08-01	19.860	20.190	19.830	20.130	14.330	6,980,780
2025-07-31	19.820	20.120	19.730	19.860	14.137	6,052,704
2025-07-30	20.340	20.350	19.660	19.830	14.116	7,380,727
2025-07-29	19.840	20.730	19.800	20.340	14.479	11,456,614
2025-07-28	19.800	20.290	19.800	19.930	14.187	6,384,162
2025-07-25	19.720	19.780	19.630	19.760	14.066	2,832,657
2025-07-24	19.510	19.780	19.510	19.690	14.016	2,801,848
2025-07-23	19.880	19.910	19.550	19.610	13.959	4,340,336
2025-07-22	20.000	20.050	19.630	19.760	14.066	5,779,922

← NewerPage 5 of 21 · 1,215 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.