Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.890	2.890	2.720	2.830	2.224	285,562
2024-05-10	2.690	2.920	2.620	2.850	2.239	1,281,332
2024-05-09	2.610	2.680	2.610	2.660	2.090	138,814
2024-05-08	2.680	2.680	2.550	2.610	2.051	121,651
2024-05-07	2.690	2.690	2.620	2.660	2.090	73,000
2024-05-06	2.650	2.680	2.500	2.670	2.098	988,469
2024-05-03	2.650	2.740	2.490	2.620	2.059	678,011
2024-05-02	2.450	2.650	2.450	2.580	2.027	974,160
2024-04-30	2.400	2.520	2.260	2.450	1.925	610,893
2024-04-29	2.250	2.440	2.230	2.400	1.886	1,801,656
2024-04-26	2.150	2.230	2.090	2.230	1.752	1,603,073
2024-04-25	2.050	2.160	2.050	2.140	1.682	347,127
2024-04-24	2.060	2.120	2.030	2.100	1.650	142,388
2024-04-23	2.020	2.060	2.020	2.040	1.603	68,202
2024-04-22	2.080	2.110	2.010	2.090	1.642	92,815
2024-04-19	2.040	2.080	2.010	2.080	1.634	157,651
2024-04-18	2.080	2.080	2.080	2.080	1.634	4,000
2024-04-17	2.020	2.110	2.020	2.080	1.634	74,393
2024-04-16	2.050	2.090	2.030	2.090	1.642	173,000
2024-04-15	2.080	2.090	2.050	2.090	1.642	97,500
2024-04-12	2.100	2.160	2.080	2.140	1.682	407,000
2024-04-11	2.100	2.150	2.100	2.150	1.689	26,770
2024-04-10	2.150	2.200	2.110	2.160	1.697	211,120
2024-04-09	2.150	2.160	2.100	2.160	1.697	66,317
2024-04-08	2.070	2.150	2.070	2.120	1.666	116,253
2024-04-05	2.120	2.130	2.060	2.120	1.666	123,759
2024-04-03	2.150	2.150	2.080	2.120	1.666	403,000
2024-04-02	2.200	2.250	2.100	2.170	1.705	323,176
2024-03-28	2.240	2.240	2.130	2.200	1.729	384,000
2024-03-27	2.140	2.250	2.080	2.140	1.682	1,584,181
2024-03-26	2.030	2.160	1.980	2.090	1.642	1,318,938
2024-03-25	1.940	2.010	1.920	2.010	1.579	771,305
2024-03-22	2.000	2.050	1.910	2.020	1.587	316,719
2024-03-21	2.030	2.070	1.960	2.050	1.611	1,136,587
2024-03-20	1.990	2.030	1.950	2.010	1.579	150,500
2024-03-19	1.970	2.040	1.960	1.990	1.564	311,000
2024-03-18	2.090	2.090	2.000	2.040	1.603	776,000
2024-03-15	2.090	2.090	2.040	2.070	1.627	187,000
2024-03-14	2.100	2.130	2.070	2.120	1.666	65,916
2024-03-13	2.140	2.140	2.050	2.100	1.650	276,620
2024-03-12	1.980	2.140	1.960	2.100	1.650	939,082
2024-03-11	2.050	2.090	1.990	2.000	1.572	341,664
2024-03-08	2.100	2.170	2.040	2.060	1.619	212,380
2024-03-07	2.130	2.170	2.060	2.080	1.634	261,689
2024-03-06	2.140	2.160	1.890	2.130	1.674	809,661
2024-03-05	2.120	2.190	2.030	2.060	1.619	666,651
2024-03-04	2.300	2.330	2.100	2.180	1.713	1,510,393
2024-03-01	2.320	2.340	2.270	2.300	1.807	271,072
2024-02-29	2.200	2.350	2.200	2.300	1.807	175,093
2024-02-28	2.300	2.400	2.200	2.260	1.776	1,917,000
2024-02-27	2.350	2.380	2.270	2.310	1.815	1,192,030
2024-02-26	2.210	2.370	2.200	2.350	1.847	1,740,474
2024-02-23	2.160	2.210	2.090	2.210	1.737	1,992,174
2024-02-22	1.980	2.170	1.930	2.160	1.697	2,284,922
2024-02-21	1.970	2.030	1.910	1.980	1.556	1,312,210
2024-02-20	1.840	1.980	1.840	1.980	1.556	1,103,902
2024-02-19	1.830	1.900	1.800	1.840	1.446	353,711
2024-02-16	1.690	1.860	1.670	1.830	1.438	487,120
2024-02-15	1.700	1.730	1.670	1.680	1.320	54,151
2024-02-14	1.650	1.700	1.620	1.700	1.336	81,021

← NewerPage 11 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.