Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.250	12.350	12.180	12.280	8.654	2,475,788
2024-10-23	12.310	12.450	12.250	12.310	8.675	3,654,319
2024-10-22	12.300	12.390	12.150	12.310	8.675	3,376,548
2024-10-21	12.400	12.400	12.210	12.300	8.668	5,159,445
2024-10-18	11.990	12.380	11.950	12.280	8.654	4,939,848
2024-10-17	11.980	12.500	11.800	12.090	8.520	4,870,101
2024-10-16	11.710	12.040	11.670	11.900	8.386	2,325,664
2024-10-15	11.970	12.190	11.860	11.910	8.393	3,249,239
2024-10-14	11.860	12.010	11.650	12.000	8.456	3,053,517
2024-10-11	12.200	12.260	11.610	11.710	8.252	4,288,603
2024-10-10	12.390	12.700	12.210	12.470	8.647	5,830,154
2024-10-09	12.930	12.930	12.100	12.120	8.404	8,364,682
2024-10-08	13.810	13.880	12.800	13.300	9.222	13,659,983
2024-09-30	12.180	12.830	11.810	12.620	8.751	11,596,128
2024-09-27	11.480	11.750	11.320	11.720	8.127	5,092,791
2024-09-26	11.030	11.370	10.960	11.320	7.849	5,312,634
2024-09-25	11.090	11.230	11.010	11.040	7.655	6,852,350
2024-09-24	10.730	10.990	10.610	10.990	7.621	4,434,516
2024-09-23	10.660	10.750	10.550	10.740	7.447	2,077,398
2024-09-20	10.840	10.850	10.540	10.630	7.371	2,310,476
2024-09-19	10.590	10.830	10.590	10.810	7.496	3,063,729
2024-09-18	10.650	10.770	10.370	10.570	7.329	3,117,704
2024-09-13	11.190	11.190	10.650	10.660	7.392	5,292,593
2024-09-12	11.450	11.490	11.100	11.200	7.766	5,316,157
2024-09-11	11.330	11.650	11.330	11.400	7.905	4,879,861
2024-09-10	11.650	11.700	11.240	11.470	7.953	6,493,502
2024-09-09	11.560	11.750	11.420	11.720	8.127	6,964,636
2024-09-06	12.110	12.240	11.600	11.800	8.182	13,174,554
2024-09-05	12.200	13.010	11.960	12.620	8.751	21,382,383
2024-09-04	10.830	11.920	10.630	11.920	8.265	6,927,705
2024-09-03	10.620	11.060	10.590	10.840	7.517	2,302,076
2024-09-02	10.700	10.850	10.590	10.610	7.357	2,019,600
2024-08-30	10.480	10.850	10.470	10.660	7.392	1,757,694
2024-08-29	10.300	10.580	10.200	10.540	7.309	1,355,340
2024-08-28	10.090	10.550	10.020	10.310	7.149	1,828,331
2024-08-27	10.400	10.560	10.190	10.200	7.073	2,197,309
2024-08-26	10.220	11.120	10.180	10.530	7.302	3,563,548
2024-08-23	10.300	10.380	10.120	10.220	7.087	973,032
2024-08-22	10.480	10.590	10.280	10.300	7.142	1,052,219
2024-08-21	10.480	10.610	10.440	10.520	7.295	1,206,839
2024-08-20	10.930	10.940	10.450	10.460	7.253	1,806,772
2024-08-19	11.010	11.120	10.890	10.940	7.586	1,341,872
2024-08-16	11.000	11.160	10.950	11.020	7.641	1,206,975
2024-08-15	10.910	11.100	10.800	11.070	7.676	1,414,712
2024-08-14	11.060	11.150	10.890	10.910	7.565	792,624
2024-08-13	10.910	11.050	10.870	11.030	7.648	921,340
2024-08-12	11.000	11.030	10.860	10.950	7.593	975,100
2024-08-09	11.170	11.220	10.950	10.960	7.600	1,236,116
2024-08-08	11.190	11.250	10.950	11.090	7.690	1,398,264
2024-08-07	11.050	11.200	11.020	11.170	7.745	928,900
2024-08-06	10.990	11.140	10.930	11.100	7.697	1,140,524
2024-08-05	11.250	11.320	10.900	10.920	7.572	1,789,592
2024-08-02	11.390	11.490	11.200	11.240	7.794	2,028,017
2024-08-01	11.410	11.660	11.280	11.490	7.967	2,344,882
2024-07-31	11.000	11.390	10.930	11.380	7.891	1,960,515
2024-07-30	11.060	11.060	10.870	11.030	7.648	1,173,972
2024-07-29	11.050	11.120	10.940	11.040	7.655	1,811,112
2024-07-26	10.690	11.080	10.690	11.050	7.662	1,382,897
2024-07-25	10.530	10.800	10.450	10.680	7.406	1,084,372
2024-07-24	10.740	10.820	10.510	10.520	7.295	1,109,819

← NewerPage 9 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.