Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.300	21.430	20.850	20.860	14.700	7,175,463
2025-04-21	21.010	21.440	20.770	21.440	15.109	7,045,047
2025-04-18	21.000	21.350	20.900	21.100	14.869	6,388,564
2025-04-17	21.210	21.600	21.000	21.080	14.855	9,333,615
2025-04-16	22.010	22.410	21.000	21.270	14.989	13,705,412
2025-04-15	22.500	23.570	22.250	22.370	15.764	19,138,358
2025-04-14	22.200	22.720	22.200	22.330	15.736	11,460,478
2025-04-11	21.500	22.420	21.500	21.920	15.447	12,843,266
2025-04-10	22.050	22.630	21.800	21.960	15.475	17,312,824
2025-04-09	20.350	22.020	19.500	21.640	15.250	21,403,579
2025-04-08	20.510	21.160	19.450	20.910	14.735	18,678,756
2025-04-07	20.250	21.240	19.820	20.460	14.418	21,825,202
2025-04-03	22.090	22.600	21.740	22.020	15.518	11,801,294
2025-04-02	22.270	23.150	22.270	22.500	15.856	14,155,824
2025-04-01	23.160	23.830	22.500	22.560	15.898	19,981,682
2025-03-31	22.440	23.870	21.440	23.550	16.596	31,442,812
2025-03-28	21.860	23.590	21.750	22.630	15.948	25,808,456
2025-03-27	22.610	22.720	21.860	21.910	15.440	12,600,098
2025-03-26	22.510	22.980	22.440	22.600	15.926	10,465,000
2025-03-25	23.560	23.560	22.400	22.500	15.856	13,808,058
2025-03-24	23.920	24.000	22.600	23.320	16.434	22,262,206
2025-03-21	25.540	25.680	23.870	23.910	16.850	28,211,668
2025-03-20	27.010	27.090	25.720	26.070	18.372	31,833,214
2025-03-19	26.960	28.480	26.540	27.770	19.570	39,109,890
2025-03-18	27.080	27.920	26.520	26.860	18.928	35,134,906
2025-03-17	27.800	29.500	27.550	27.570	19.429	39,745,473
2025-03-14	30.000	30.790	28.120	28.630	20.176	55,332,597
2025-03-13	27.840	31.240	26.900	31.240	22.015	64,936,912
2025-03-12	32.020	33.370	28.210	28.400	20.014	74,413,409
2025-03-11	29.020	30.340	27.660	30.340	21.381	40,519,455
2025-03-10	24.200	27.580	24.030	27.580	19.436	47,009,890
2025-03-07	26.360	26.900	25.070	25.070	17.667	47,798,678
2025-03-06	24.770	27.850	24.770	27.850	19.626	57,901,044
2025-03-05	25.000	26.990	24.060	25.320	17.843	72,062,701
2025-03-04	22.000	25.300	20.700	25.300	17.829	72,768,855
2025-03-03	27.850	27.850	22.790	23.000	16.208	58,015,017
2025-02-28	25.320	25.320	25.010	25.320	17.843	29,737,551
2025-02-27	22.610	23.020	22.010	23.020	16.222	12,990,103
2025-02-26	20.930	20.930	20.930	20.930	14.749	11,346,423
2025-02-25	17.300	19.030	16.430	19.030	13.411	26,792,259
2025-02-24	17.300	17.300	16.760	17.300	12.191	16,706,184
2025-02-21	14.550	15.730	14.450	15.730	11.085	11,707,938
2025-02-20	14.200	14.340	14.150	14.300	10.077	4,440,839
2025-02-19	13.870	14.220	13.800	14.180	9.993	4,896,001
2025-02-18	14.440	14.470	13.930	14.000	9.866	6,383,617
2025-02-17	14.000	14.290	13.980	14.230	10.028	4,941,881
2025-02-14	14.090	14.320	13.950	13.980	9.852	5,411,840
2025-02-13	14.190	14.420	14.050	14.080	9.922	6,326,370
2025-02-12	14.090	14.770	14.040	14.300	10.077	7,689,096
2025-02-11	14.100	14.300	13.960	14.100	9.936	4,657,077
2025-02-10	13.900	14.390	13.800	14.190	10.000	7,352,312
2025-02-07	13.860	14.040	13.710	13.880	9.781	6,118,190
2025-02-06	13.590	13.880	13.500	13.880	9.781	4,711,621
2025-02-05	13.600	13.720	13.400	13.660	9.626	3,882,088
2025-01-27	13.620	13.760	13.330	13.350	9.408	4,014,686
2025-01-24	13.660	13.800	13.400	13.600	9.584	3,805,480
2025-01-23	13.800	14.070	13.600	13.600	9.584	5,270,574
2025-01-22	13.710	13.750	13.370	13.450	9.478	4,093,740
2025-01-21	13.590	14.080	13.300	13.710	9.662	7,600,432
2025-01-20	13.080	13.590	13.050	13.450	9.478	5,587,696

← NewerPage 7 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.