Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.910	20.060	19.720	20.020	14.251	5,373,284
2025-07-18	19.980	20.290	19.850	19.940	14.194	6,171,855
2025-07-17	19.890	20.170	19.700	20.040	14.265	7,360,494
2025-07-16	19.820	20.780	19.780	20.100	14.308	17,696,134
2025-07-15	19.300	19.700	19.130	19.660	13.995	7,620,620
2025-07-14	19.300	19.490	19.220	19.440	13.838	3,572,228
2025-07-11	19.250	19.360	19.080	19.300	13.739	3,674,580
2025-07-10	19.300	19.430	19.160	19.260	13.710	3,762,024
2025-07-09	19.380	19.620	19.300	19.360	13.781	4,491,095
2025-07-08	19.220	19.430	19.150	19.410	13.817	4,288,984
2025-07-07	19.360	19.480	19.180	19.330	13.760	4,260,503
2025-07-04	20.510	20.660	19.260	19.360	13.781	16,724,573
2025-07-03	19.870	20.780	19.660	20.670	14.714	16,125,715
2025-07-02	19.870	19.950	19.620	19.870	14.144	4,932,284
2025-07-01	19.970	20.280	19.530	19.910	14.173	8,142,926
2025-06-30	20.200	20.200	19.740	19.950	14.201	6,039,628
2025-06-27	20.290	20.690	19.990	20.000	14.237	8,565,536
2025-06-26	19.920	20.450	19.920	20.000	14.237	11,034,318
2025-06-25	19.980	20.950	19.980	20.280	14.436	17,707,216
2025-06-24	19.150	19.950	19.020	19.870	14.144	12,395,745
2025-06-23	18.980	19.150	18.580	19.130	13.618	6,616,618
2025-06-20	18.500	19.780	18.470	18.910	13.461	9,918,644
2025-06-19	19.010	19.280	18.510	18.540	13.198	6,492,850
2025-06-18	19.000	19.070	18.630	19.000	13.525	6,360,900
2025-06-17	19.000	19.330	18.950	19.090	13.589	5,508,134
2025-06-16	18.900	19.170	18.780	19.020	13.539	5,679,570
2025-06-13	20.090	20.090	19.010	19.030	13.547	11,551,929
2025-06-12	20.600	20.650	19.900	20.040	14.265	16,346,596
2025-06-11	19.720	21.800	19.720	20.830	14.828	25,513,409
2025-06-10	19.580	20.200	19.550	19.870	14.144	12,329,559
2025-06-09	19.500	19.760	19.450	19.660	13.995	5,457,480
2025-06-06	19.410	19.550	19.130	19.450	13.846	5,405,540
2025-06-05	19.360	19.570	19.000	19.330	13.760	7,010,113
2025-06-04	18.980	19.640	18.830	19.340	13.767	8,681,400
2025-06-03	18.740	18.980	18.610	18.880	13.440	3,898,437
2025-05-30	19.480	19.480	18.720	18.810	13.390	7,103,264
2025-05-29	19.210	19.550	19.210	19.480	13.867	5,281,640
2025-05-28	19.600	19.670	19.320	19.390	13.803	4,550,140
2025-05-27	19.720	19.900	19.300	19.620	13.967	5,633,460
2025-05-26	19.900	19.910	19.410	19.730	14.045	4,921,694
2025-05-23	20.230	20.360	19.840	19.930	14.045	7,836,052
2025-05-22	21.210	21.380	20.150	20.210	14.242	15,226,394
2025-05-21	21.010	22.050	20.850	21.520	15.165	19,138,960
2025-05-20	21.100	21.260	20.760	21.140	14.897	5,146,212
2025-05-19	21.490	21.490	20.750	21.070	14.848	5,587,316
2025-05-16	21.210	21.500	21.180	21.230	14.961	5,339,168
2025-05-15	21.750	21.800	21.070	21.210	14.947	8,884,946
2025-05-14	21.960	22.410	21.770	21.920	15.447	9,436,700
2025-05-13	22.670	22.740	21.920	21.970	15.482	10,521,315
2025-05-12	22.880	22.900	22.230	22.500	15.856	15,079,913
2025-05-09	22.600	22.720	21.810	22.450	15.821	13,959,232
2025-05-08	22.000	23.030	21.880	22.610	15.933	17,203,221
2025-05-07	21.880	23.460	21.740	22.160	15.616	24,929,587
2025-05-06	20.720	21.550	20.700	21.520	15.165	9,770,464
2025-04-30	20.350	20.750	20.250	20.650	14.552	5,777,717
2025-04-29	19.800	20.490	19.800	20.360	14.348	7,297,019
2025-04-28	20.700	20.830	19.940	20.030	14.115	7,024,157
2025-04-25	20.600	20.970	20.330	20.650	14.552	9,362,934
2025-04-24	21.710	21.750	20.700	20.730	14.609	12,497,703
2025-04-23	21.090	21.580	21.000	21.330	15.031	10,087,490

← NewerPage 6 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.