Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.900	13.200	12.740	13.040	9.189	3,442,740
2025-01-16	13.110	13.300	12.950	13.000	9.161	5,171,779
2025-01-15	13.370	13.370	13.040	13.100	9.232	3,430,968
2025-01-14	12.550	13.250	12.550	13.250	9.337	5,929,616
2025-01-13	12.800	12.800	12.230	12.530	8.830	4,246,541
2025-01-10	13.400	13.920	12.880	12.880	9.077	5,690,944
2025-01-09	13.430	13.640	13.290	13.330	9.394	4,593,752
2025-01-08	13.640	13.700	13.010	13.470	9.492	6,384,627
2025-01-07	12.820	13.710	12.810	13.680	9.640	8,355,524
2025-01-06	13.000	13.320	12.260	12.870	9.070	8,715,338
2025-01-03	14.420	14.430	13.310	13.370	9.422	10,197,377
2025-01-02	14.990	15.120	14.180	14.440	10.176	11,837,064
2024-12-31	15.390	15.400	14.840	14.980	10.557	12,213,899
2024-12-30	15.060	15.660	15.060	15.500	10.923	17,068,279
2024-12-27	15.110	15.770	15.050	15.240	10.740	27,927,382
2024-12-26	13.540	14.890	13.400	14.890	10.493	18,367,434
2024-12-25	14.210	14.210	13.360	13.540	9.542	10,334,690
2024-12-24	13.850	14.410	13.830	14.390	10.141	11,843,153
2024-12-23	13.840	15.220	13.840	14.570	10.268	19,189,193
2024-12-20	13.610	14.050	13.560	13.840	9.753	4,387,728
2024-12-19	13.510	13.700	13.480	13.620	9.598	2,833,292
2024-12-18	13.710	13.860	13.510	13.590	9.577	3,498,712
2024-12-17	14.120	14.150	13.680	13.740	9.683	5,928,109
2024-12-16	14.020	14.270	14.020	14.110	9.943	4,053,134
2024-12-13	14.370	14.370	14.090	14.090	9.929	5,560,335
2024-12-12	14.350	14.460	14.270	14.410	10.155	5,048,654
2024-12-11	14.550	14.570	14.320	14.390	10.141	6,811,151
2024-12-10	14.800	14.890	14.480	14.530	10.239	10,088,008
2024-12-09	14.530	14.630	14.340	14.580	10.275	7,302,971
2024-12-06	14.650	14.750	14.410	14.640	10.317	8,244,062
2024-12-05	14.490	14.690	14.420	14.690	10.352	11,385,096
2024-12-04	14.280	14.470	14.150	14.400	10.148	10,381,425
2024-12-03	14.510	14.540	14.160	14.350	10.113	10,590,154
2024-12-02	14.000	14.620	14.000	14.550	10.254	14,575,853
2024-11-29	14.000	14.250	13.720	14.110	9.943	14,513,879
2024-11-28	14.390	15.000	14.040	14.050	9.901	17,296,171
2024-11-27	14.170	14.760	13.950	14.570	10.268	22,294,843
2024-11-26	16.430	16.430	15.470	15.470	10.902	17,074,419
2024-11-25	15.720	17.190	15.300	17.190	12.114	36,885,780
2024-11-22	15.450	16.700	15.130	15.630	11.015	38,432,440
2024-11-21	13.880	15.180	13.880	15.180	10.697	20,073,219
2024-11-20	13.300	13.830	13.170	13.800	9.725	8,354,011
2024-11-19	12.780	13.310	12.620	13.230	9.323	6,858,958
2024-11-18	13.400	14.100	12.860	13.140	9.260	11,841,726
2024-11-15	13.060	13.990	13.050	13.520	9.528	12,879,388
2024-11-14	13.310	14.250	13.140	13.140	9.260	9,296,308
2024-11-13	13.090	13.450	12.880	13.260	9.344	4,005,853
2024-11-12	13.280	13.470	12.960	13.090	9.225	5,626,188
2024-11-11	12.850	13.160	12.850	13.160	9.274	4,116,529
2024-11-08	13.030	13.100	12.760	12.930	9.112	5,662,197
2024-11-07	12.580	12.900	12.540	12.850	9.056	4,747,719
2024-11-06	12.610	12.750	12.480	12.560	8.851	3,529,293
2024-11-05	12.330	12.590	12.320	12.590	8.872	3,844,036
2024-11-04	12.050	12.350	12.050	12.320	8.682	2,461,683
2024-11-01	12.500	12.540	12.010	12.020	8.471	3,882,900
2024-10-31	12.430	12.630	12.310	12.520	8.823	4,510,212
2024-10-30	12.460	12.690	12.380	12.620	8.893	3,604,384
2024-10-29	12.820	12.850	12.380	12.420	8.752	3,892,666
2024-10-28	12.600	12.840	12.600	12.810	9.027	4,830,471
2024-10-25	12.330	12.650	12.330	12.600	8.879	4,374,819

← NewerPage 8 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.