Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.100	2.130	2.040	2.130	1.674	139,000
2023-11-13	2.080	2.110	2.040	2.060	1.619	97,021
2023-11-10	2.060	2.120	2.030	2.060	1.619	1,126,142
2023-11-09	2.080	2.080	2.030	2.060	1.619	97,255
2023-11-08	2.140	2.140	2.040	2.090	1.642	2,453,500
2023-11-07	2.090	2.150	2.070	2.150	1.689	75,000
2023-11-06	2.160	2.160	2.090	2.120	1.666	234,560
2023-11-03	2.150	2.150	2.080	2.080	1.634	561,392
2023-11-02	2.110	2.220	2.080	2.150	1.689	378,524
2023-11-01	2.140	2.180	2.090	2.150	1.689	483,500
2023-10-31	2.180	2.180	2.120	2.130	1.674	233,042
2023-10-30	2.130	2.180	2.130	2.180	1.713	69,712
2023-10-27	2.150	2.200	2.140	2.190	1.721	189,000
2023-10-26	2.130	2.200	2.110	2.200	1.729	130,641
2023-10-25	2.160	2.200	2.120	2.200	1.729	2,001,311
2023-10-24	2.080	2.180	2.080	2.140	1.682	1,124,833
2023-10-20	2.130	2.140	2.100	2.140	1.682	434,255
2023-10-19	2.180	2.200	2.080	2.200	1.729	192,711
2023-10-18	2.180	2.180	2.180	2.180	1.713	52,060
2023-10-17	2.180	2.230	2.140	2.150	1.689	173,255
2023-10-16	2.180	2.180	2.160	2.170	1.705	123,651
2023-10-13	2.200	2.260	2.180	2.260	1.776	19,000
2023-10-12	2.170	2.350	2.170	2.260	1.776	167,845
2023-10-11	2.230	2.260	2.200	2.250	1.768	87,530
2023-10-10	2.240	2.320	2.200	2.230	1.752	66,386
2023-10-09	2.180	2.240	2.180	2.240	1.760	123,000
2023-10-06	2.230	2.230	2.170	2.220	1.744	81,802
2023-10-05	2.150	2.220	2.130	2.220	1.744	325,164
2023-10-04	2.200	2.230	2.150	2.220	1.744	171,080
2023-10-03	2.230	2.230	2.200	2.210	1.737	14,000
2023-09-29	2.250	2.280	2.230	2.280	1.792	64,392
2023-09-28	2.250	2.250	2.180	2.250	1.768	51,500
2023-09-27	2.280	2.280	2.210	2.240	1.760	296,845
2023-09-26	2.200	2.280	2.200	2.280	1.792	127,600
2023-09-25	2.310	2.310	2.250	2.250	1.768	70,026
2023-09-22	2.220	2.310	2.210	2.310	1.815	148,172
2023-09-21	2.260	2.260	2.220	2.230	1.752	57,105
2023-09-20	2.260	2.330	2.250	2.260	1.776	3,822
2023-09-19	2.210	2.260	2.210	2.260	1.776	4,632
2023-09-18	2.290	2.320	2.260	2.280	1.792	186,901
2023-09-15	2.290	2.340	2.280	2.280	1.792	115,500
2023-09-14	2.310	2.310	2.280	2.310	1.815	66,495
2023-09-13	2.310	2.340	2.310	2.320	1.823	258,845
2023-09-12	2.270	2.270	2.250	2.260	1.776	25,211
2023-09-11	2.270	2.280	2.220	2.260	1.776	168,614
2023-09-07	2.320	2.320	2.270	2.270	1.784	11,500
2023-09-06	2.240	2.360	2.240	2.330	1.831	273,369
2023-09-05	2.240	2.300	2.240	2.240	1.760	65,500
2023-09-04	2.210	2.390	2.210	2.310	1.815	971,151
2023-08-31	2.150	2.260	2.150	2.190	1.721	164,000
2023-08-30	2.220	2.220	2.150	2.150	1.689	363,884
2023-08-29	2.330	2.330	2.150	2.200	1.729	2,889,732
2023-08-28	2.500	2.590	2.470	2.490	1.957	248,839
2023-08-25	2.440	2.480	2.440	2.480	1.949	180,271
2023-08-24	2.410	2.440	2.390	2.440	1.917	704,588
2023-08-23	2.500	2.500	2.310	2.410	1.894	268,776
2023-08-22	2.500	2.550	2.460	2.480	1.949	321,213
2023-08-21	2.560	2.590	2.430	2.450	1.925	171,521
2023-08-18	2.530	2.570	2.510	2.570	2.019	103,500
2023-08-17	2.550	2.560	2.520	2.530	1.988	165,581

← NewerPage 13 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.