Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.520	2.520	2.440	2.510	2.094	140,255
2024-08-07	2.500	2.550	2.470	2.520	2.103	131,942
2024-08-06	2.420	2.500	2.420	2.500	2.086	5,961
2024-08-05	2.480	2.480	2.410	2.420	2.019	89,560
2024-08-02	2.440	2.490	2.400	2.490	2.078	294,773
2024-08-01	2.470	2.470	2.440	2.450	2.044	143,500
2024-07-31	2.450	2.450	2.450	2.450	2.044	6,604
2024-07-30	2.460	2.480	2.450	2.450	2.044	7,908
2024-07-29	2.450	2.530	2.450	2.530	2.111	350,651
2024-07-26	2.500	2.500	2.420	2.500	2.086	244,376
2024-07-25	2.520	2.520	2.420	2.490	2.078	42,362
2024-07-24	2.420	2.490	2.420	2.480	2.069	62,840
2024-07-23	2.550	2.550	2.420	2.420	2.019	194,210
2024-07-22	2.500	2.560	2.460	2.500	2.086	538,635
2024-07-19	2.580	2.580	2.520	2.560	2.136	42,500
2024-07-18	2.580	2.580	2.530	2.560	2.136	86,697
2024-07-17	2.550	2.570	2.500	2.570	2.144	135,215
2024-07-16	2.530	2.560	2.480	2.520	2.103	365,771
2024-07-15	2.680	2.680	2.550	2.550	2.128	274,423
2024-07-12	2.600	2.680	2.560	2.650	2.211	476,444
2024-07-11	2.650	2.650	2.580	2.610	2.178	109,271
2024-07-10	2.570	2.600	2.500	2.600	2.169	238,500
2024-07-09	2.630	2.700	2.540	2.620	2.186	217,000
2024-07-08	2.620	2.690	2.560	2.630	2.194	167,500
2024-07-05	2.770	2.770	2.640	2.740	2.286	133,500
2024-07-04	2.780	2.780	2.670	2.730	2.278	195,389
2024-07-03	2.680	2.790	2.570	2.740	2.286	625,361
2024-07-02	2.580	2.700	2.510	2.640	2.203	928,242
2024-06-28	2.500	2.560	2.460	2.510	2.094	412,224
2024-06-27	2.540	2.600	2.440	2.560	2.136	810,302
2024-06-26	2.650	2.650	2.580	2.610	2.178	52,863
2024-06-25	2.580	2.640	2.530	2.620	2.186	312,023
2024-06-24	2.560	2.600	2.500	2.600	2.169	358,936
2024-06-21	2.640	2.640	2.560	2.610	2.178	89,892
2024-06-20	2.620	2.650	2.550	2.620	2.186	285,526
2024-06-19	2.660	2.670	2.610	2.670	2.228	59,151
2024-06-18	2.630	2.640	2.560	2.610	2.178	317,010
2024-06-17	2.740	2.740	2.670	2.680	2.236	7,500
2024-06-14	2.650	2.750	2.570	2.730	2.278	365,104
2024-06-13	2.690	2.770	2.620	2.710	2.261	622,549
2024-06-12	2.740	2.740	2.590	2.690	2.244	591,302
2024-06-11	2.710	2.750	2.630	2.730	2.278	340,126
2024-06-07	2.800	2.870	2.750	2.810	2.345	259,283
2024-06-06	2.950	2.950	2.810	2.920	2.294	213,060
2024-06-05	2.850	2.950	2.730	2.840	2.232	397,914
2024-06-04	2.690	2.850	2.690	2.830	2.224	319,720
2024-06-03	2.560	2.690	2.560	2.680	2.106	267,192
2024-05-31	2.550	2.710	2.500	2.560	2.012	477,892
2024-05-30	2.500	2.630	2.500	2.630	2.067	395,862
2024-05-29	2.740	2.740	2.500	2.590	2.035	668,500
2024-05-28	2.760	2.780	2.580	2.630	2.067	751,055
2024-05-27	2.600	2.740	2.570	2.640	2.074	799,427
2024-05-24	2.910	2.950	2.580	2.640	2.074	1,346,929
2024-05-23	3.050	3.050	2.820	2.820	2.216	646,878
2024-05-22	2.940	3.180	2.920	3.050	2.397	776,366
2024-05-21	3.070	3.070	2.850	2.950	2.318	411,294
2024-05-20	3.040	3.180	2.990	3.070	2.412	837,433
2024-05-17	3.030	3.040	2.870	3.020	2.373	1,141,150
2024-05-16	2.880	2.980	2.830	2.940	2.310	859,646
2024-05-14	2.900	2.950	2.820	2.850	2.239	5,025,765

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1070 HKD
2026-06-25	0.0830 HKD
2025-09-08	0.0870 HKD
2025-06-25	0.0960 HKD
2024-09-09	0.0840 HKD
2024-06-07	0.1700 HKD
2023-06-12	0.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.