Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.640	1.700	1.610	1.650	1.297	159,953
2024-02-08	1.590	1.650	1.580	1.650	1.297	146,500
2024-02-07	1.600	1.640	1.500	1.580	1.242	572,500
2024-02-06	1.590	1.620	1.580	1.600	1.257	288,000
2024-02-05	1.540	1.570	1.490	1.560	1.226	153,554
2024-02-02	1.610	1.610	1.500	1.580	1.242	333,211
2024-02-01	1.550	1.630	1.550	1.560	1.226	173,736
2024-01-31	1.640	1.640	1.580	1.640	1.289	19,614
2024-01-30	1.670	1.670	1.600	1.650	1.297	78,590
2024-01-29	1.650	1.680	1.650	1.670	1.312	296,151
2024-01-26	1.650	1.710	1.600	1.650	1.297	1,050,500
2024-01-25	1.560	1.690	1.560	1.650	1.297	879,503
2024-01-24	1.550	1.590	1.530	1.560	1.226	112,900
2024-01-23	1.380	1.520	1.380	1.510	1.187	442,549
2024-01-22	1.500	1.540	1.380	1.440	1.132	1,068,710
2024-01-19	1.580	1.630	1.550	1.570	1.234	296,500
2024-01-18	1.530	1.560	1.530	1.540	1.210	34,626
2024-01-17	1.600	1.600	1.490	1.530	1.202	797,182
2024-01-16	1.660	1.660	1.590	1.630	1.281	428,030
2024-01-15	1.660	1.690	1.640	1.680	1.320	219,192
2024-01-12	1.650	1.700	1.600	1.690	1.328	359,835
2024-01-11	1.690	1.690	1.650	1.680	1.320	263,582
2024-01-10	1.700	1.700	1.650	1.650	1.297	251,030
2024-01-09	1.700	1.700	1.640	1.680	1.320	108,012
2024-01-08	1.720	1.720	1.670	1.700	1.336	252,150
2024-01-05	1.720	1.730	1.700	1.730	1.359	198,500
2024-01-04	1.750	1.760	1.720	1.720	1.352	138,180
2024-01-03	1.760	1.770	1.710	1.770	1.391	74,620
2024-01-02	1.760	1.770	1.710	1.730	1.359	378,225
2023-12-29	1.800	1.800	1.740	1.800	1.414	38,339
2023-12-28	1.650	1.760	1.650	1.760	1.383	73,532
2023-12-27	1.680	1.720	1.650	1.650	1.297	461,196
2023-12-22	1.750	1.770	1.700	1.750	1.375	78,500
2023-12-21	1.770	1.770	1.770	1.770	1.391	43,651
2023-12-20	1.810	1.810	1.760	1.770	1.391	117,482
2023-12-19	1.730	1.820	1.730	1.810	1.422	112,153
2023-12-18	1.710	1.800	1.710	1.780	1.399	102,530
2023-12-15	1.700	1.780	1.700	1.770	1.391	285,486
2023-12-14	1.730	1.780	1.690	1.700	1.336	319,456
2023-12-13	1.740	1.750	1.680	1.730	1.359	35,000
2023-12-12	1.620	1.750	1.620	1.750	1.375	279,090
2023-12-11	1.630	1.650	1.580	1.640	1.289	397,181
2023-12-08	1.660	1.800	1.610	1.620	1.273	1,389,953
2023-12-07	1.650	1.720	1.630	1.670	1.312	409,475
2023-12-06	1.700	1.760	1.700	1.710	1.344	440,680
2023-12-05	1.610	1.730	1.610	1.700	1.336	779,860
2023-12-04	1.780	1.780	1.680	1.690	1.328	797,815
2023-12-01	1.850	1.870	1.780	1.780	1.399	1,029,651
2023-11-30	1.870	1.900	1.850	1.890	1.485	234,372
2023-11-29	1.960	1.960	1.810	1.890	1.485	527,364
2023-11-28	2.050	2.060	1.960	1.970	1.548	695,239
2023-11-27	2.100	2.120	2.060	2.060	1.619	215,511
2023-11-24	2.110	2.120	2.080	2.100	1.650	412,753
2023-11-23	2.060	2.150	2.060	2.120	1.666	1,124,530
2023-11-22	2.100	2.100	2.030	2.090	1.642	264,910
2023-11-21	2.110	2.180	2.090	2.090	1.642	219,931
2023-11-20	2.060	2.110	2.050	2.110	1.658	131,530
2023-11-17	2.090	2.110	2.060	2.110	1.658	90,328
2023-11-16	2.110	2.140	2.070	2.140	1.682	89,000
2023-11-15	2.150	2.160	2.040	2.140	1.682	3,191,734

← NewerPage 12 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.