Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.560	2.620	2.490	2.560	2.012	745,769
2023-08-15	2.640	2.680	2.600	2.610	2.051	228,893
2023-08-14	2.740	2.740	2.620	2.650	2.082	436,500
2023-08-11	2.720	2.740	2.690	2.740	2.153	65,023
2023-08-10	2.770	2.780	2.760	2.760	2.169	61,500
2023-08-09	2.730	2.770	2.720	2.760	2.169	330,337
2023-08-08	2.810	2.820	2.700	2.770	2.177	251,724
2023-08-07	2.870	2.870	2.800	2.840	2.232	59,741
2023-08-04	2.850	2.910	2.840	2.860	2.247	145,042
2023-08-03	2.850	2.880	2.800	2.850	2.239	103,452
2023-08-02	2.810	2.900	2.810	2.860	2.247	333,000
2023-08-01	2.840	2.870	2.790	2.840	2.232	281,585
2023-07-31	2.850	2.930	2.800	2.830	2.224	868,806
2023-07-28	2.920	2.940	2.790	2.790	2.192	1,829,658
2023-07-27	2.960	2.980	2.880	2.950	2.318	917,000
2023-07-26	2.960	3.020	2.890	2.900	2.279	345,721
2023-07-25	3.030	3.080	2.930	2.930	2.302	783,044
2023-07-24	3.000	3.060	2.900	2.940	2.310	271,030
2023-07-21	2.940	3.090	2.940	3.070	2.412	24,826
2023-07-20	2.990	3.020	2.920	2.970	2.334	202,000
2023-07-19	3.160	3.160	2.940	2.940	2.310	474,087
2023-07-18	3.180	3.180	3.110	3.160	2.483	127,500
2023-07-14	3.160	3.240	3.160	3.230	2.538	32,719
2023-07-13	3.300	3.300	3.150	3.220	2.530	265,500
2023-07-12	3.260	3.310	3.220	3.300	2.593	76,547
2023-07-11	3.230	3.320	3.230	3.320	2.609	215,090
2023-07-10	3.180	3.280	3.150	3.270	2.570	70,963
2023-07-07	3.180	3.180	3.150	3.180	2.499	1,983
2023-07-06	3.200	3.200	3.120	3.190	2.507	55,358
2023-07-05	3.160	3.220	3.160	3.200	2.515	26,893
2023-07-04	3.170	3.250	3.160	3.200	2.515	57,047
2023-07-03	3.250	3.340	3.150	3.260	2.562	146,928
2023-06-30	3.060	3.250	3.060	3.250	2.554	102,500
2023-06-29	3.150	3.170	3.150	3.170	2.491	11,500
2023-06-28	3.130	3.200	3.130	3.200	2.515	22,060
2023-06-27	3.030	3.190	3.030	3.190	2.507	73,649
2023-06-26	3.070	3.120	2.980	3.030	2.381	389,249
2023-06-23	3.100	3.170	3.060	3.100	2.436	30,000
2023-06-21	3.120	3.220	2.980	3.210	2.522	844,189
2023-06-20	3.250	3.250	3.150	3.210	2.522	76,030
2023-06-19	3.350	3.400	3.200	3.200	2.515	807,009
2023-06-16	3.250	3.400	3.250	3.390	2.664	193,775
2023-06-15	3.350	3.380	3.280	3.350	2.632	121,114
2023-06-14	3.340	3.370	3.200	3.350	2.632	257,060
2023-06-13	3.230	3.310	3.230	3.300	2.593	9,544
2023-06-12	3.250	3.400	3.200	3.330	2.617	149,220
2023-06-09	3.360	3.560	3.250	3.490	2.609	329,625
2023-06-08	3.370	3.500	3.300	3.300	2.467	189,271
2023-06-07	3.450	3.460	3.370	3.430	2.564	89,933
2023-06-06	3.470	3.600	3.440	3.450	2.579	507,151
2023-06-05	3.490	3.490	3.300	3.480	2.601	313,153
2023-06-02	3.270	3.500	3.270	3.490	2.609	435,826
2023-06-01	3.300	3.300	3.150	3.280	2.452	346,249
2023-05-31	3.360	3.400	3.180	3.230	2.414	425,250
2023-05-30	3.370	3.500	3.280	3.470	2.594	254,505
2023-05-29	3.360	3.380	3.180	3.370	2.519	144,025
2023-05-25	3.330	3.400	3.250	3.400	2.542	97,108
2023-05-24	3.450	3.450	3.180	3.400	2.542	409,223
2023-05-23	3.560	3.560	3.350	3.380	2.527	492,532
2023-05-22	3.630	3.680	3.430	3.560	2.661	337,036

← NewerPage 14 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.