Power HF Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.320	39.390	38.260	38.600	38.600	4,533,830
2026-10-15	37.500	39.700	36.700	38.270	38.270	6,018,854
2026-10-14	40.100	40.580	37.450	38.470	38.470	8,002,998
2026-10-13	40.470	42.850	39.150	40.580	40.580	9,078,196
2026-10-12	40.700	41.880	39.980	40.470	40.470	6,818,879
2026-10-09	37.980	42.010	37.240	41.110	41.110	13,055,395
2026-10-08	36.510	39.400	35.830	38.400	38.400	9,068,708
2026-09-30	35.330	36.200	34.800	35.830	35.830	8,110,278
2026-09-29	33.400	34.960	33.220	34.550	34.550	4,197,502
2026-09-28	34.010	35.500	33.120	33.550	33.550	4,022,399
2026-09-24	35.000	35.000	33.620	33.750	33.750	3,254,187
2026-09-23	34.050	35.180	34.040	34.860	34.860	4,451,802
2026-09-22	34.160	35.000	34.000	34.290	34.290	3,798,669
2026-09-21	34.150	34.450	33.700	34.100	34.100	3,988,284
2026-09-18	33.800	34.440	33.600	33.810	33.810	5,120,183
2026-09-17	34.080	34.760	33.710	33.800	33.800	8,564,280
2026-09-16	30.970	34.080	30.800	34.080	34.080	8,801,003
2026-09-15	31.180	31.490	30.860	30.980	30.980	1,627,560
2026-09-14	30.980	31.350	30.200	31.200	31.200	2,107,156
2026-09-11	31.570	31.600	30.630	30.980	30.980	2,788,722
2026-09-10	32.140	32.460	31.640	31.990	31.990	2,407,800
2026-09-09	32.950	33.650	32.170	32.220	32.220	3,334,704
2026-09-08	33.810	33.990	33.110	33.120	33.120	3,201,999
2026-09-07	32.890	34.990	32.580	33.820	33.820	7,303,289
2026-09-04	34.200	34.500	32.300	32.560	32.560	3,882,840
2026-09-03	33.290	34.230	32.800	34.060	34.060	4,978,518
2026-09-02	31.700	33.990	31.090	32.910	32.910	4,461,886
2026-09-01	32.360	32.680	31.910	31.990	31.990	2,446,216
2026-08-31	32.560	32.650	31.680	32.360	32.360	4,149,091
2026-08-28	33.690	34.630	32.860	32.880	32.880	3,651,659
2026-08-27	32.700	34.150	32.700	33.760	33.760	3,717,799
2026-08-26	33.230	33.680	32.130	33.110	33.110	3,460,024
2026-08-25	33.970	35.100	33.000	33.210	33.210	4,761,578
2026-08-24	33.500	33.990	32.800	33.760	33.760	4,175,340
2026-08-21	32.740	33.200	32.060	33.080	33.080	2,614,591
2026-08-20	33.000	33.410	32.430	32.510	32.510	3,207,800
2026-08-19	34.500	34.900	32.530	33.000	33.000	5,438,500
2026-08-18	35.560	35.760	34.500	35.250	35.250	4,031,460
2026-08-17	35.070	36.200	34.450	35.570	35.570	5,006,760
2026-08-14	33.950	34.840	33.520	34.660	34.660	3,699,400
2026-08-13	34.700	34.960	33.360	33.430	33.430	3,948,268
2026-08-12	32.880	35.200	32.560	34.400	34.400	6,366,660
2026-08-11	32.280	32.840	32.000	32.500	32.500	3,069,960
2026-08-10	33.090	33.500	32.050	32.410	32.410	3,826,180
2026-08-07	32.800	33.480	32.090	33.060	33.060	4,228,540
2026-08-06	30.350	32.850	30.000	32.600	32.600	5,812,760
2026-08-05	30.500	30.860	29.820	30.500	30.500	3,883,688
2026-08-04	29.350	30.500	28.960	29.960	29.960	3,816,844
2026-08-03	28.940	29.920	28.540	29.300	29.300	3,836,340
2026-07-31	29.500	30.300	28.140	29.230	29.230	5,599,778
2026-07-30	30.000	30.270	27.510	28.390	28.390	4,921,180
2026-07-29	30.650	31.360	29.280	29.860	29.860	4,694,306
2026-07-28	30.960	31.150	29.600	30.800	30.800	5,261,280
2026-07-27	29.360	30.700	29.120	30.660	30.660	4,889,308
2026-07-24	32.070	32.070	29.000	29.500	29.500	9,749,020
2026-07-23	27.600	30.560	27.600	30.560	30.560	4,909,174
2026-07-22	27.830	28.950	27.180	27.780	27.780	7,918,560
2026-07-21	26.980	28.580	23.870	28.240	28.240	10,891,364
2026-07-20	28.710	30.050	26.000	26.520	26.520	9,982,484
2026-07-17	31.350	32.290	28.600	28.600	28.600	7,134,535

Page 1 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.