Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.610	3.650	3.570	3.650	2.728	196,482
2023-05-18	3.630	3.690	3.580	3.690	2.758	170,057
2023-05-17	3.650	3.690	3.610	3.690	2.758	161,202
2023-05-16	3.720	3.750	3.630	3.700	2.766	411,060
2023-05-15	3.670	3.770	3.650	3.720	2.781	98,000
2023-05-12	3.660	3.740	3.660	3.730	2.788	25,392
2023-05-11	3.760	3.760	3.660	3.700	2.766	30,864
2023-05-10	3.760	3.790	3.670	3.760	2.811	84,842
2023-05-09	3.700	3.800	3.700	3.760	2.811	108,952
2023-05-08	3.670	3.780	3.650	3.750	2.803	518,591
2023-05-05	3.660	3.770	3.660	3.760	2.811	276,051
2023-05-04	3.620	3.770	3.620	3.660	2.736	551,425
2023-05-03	3.660	3.720	3.650	3.720	2.781	112,028
2023-05-02	3.620	3.800	3.620	3.720	2.781	474,151
2023-04-28	3.720	3.720	3.660	3.720	2.781	143,021
2023-04-27	3.750	3.750	3.650	3.720	2.781	135,000
2023-04-26	3.610	3.800	3.600	3.760	2.811	330,624
2023-04-25	3.710	3.750	3.620	3.680	2.751	219,918
2023-04-24	3.820	3.870	3.750	3.750	2.803	699,659
2023-04-21	3.900	3.970	3.820	3.910	2.923	463,226
2023-04-20	4.000	4.000	3.890	3.960	2.960	440,249
2023-04-19	4.060	4.080	3.960	4.010	2.998	372,885
2023-04-18	3.980	4.090	3.960	4.090	3.057	656,058
2023-04-17	4.090	4.140	3.990	4.030	3.012	958,179
2023-04-14	4.240	4.240	4.050	4.120	3.080	563,691
2023-04-13	4.150	4.220	4.100	4.210	3.147	165,560
2023-04-12	4.150	4.310	4.150	4.190	3.132	1,171,312
2023-04-11	4.000	4.320	4.000	4.150	3.102	1,327,287
2023-04-06	3.980	3.980	3.880	3.970	2.968	516,026
2023-04-04	4.090	4.120	3.980	3.990	2.983	500,231
2023-04-03	4.100	4.200	4.090	4.130	3.087	283,877
2023-03-31	4.180	4.180	4.030	4.130	3.087	696,983
2023-03-30	4.080	4.150	4.000	4.140	3.095	1,745,594
2023-03-29	4.310	4.310	4.060	4.130	3.087	1,217,858
2023-03-28	4.170	4.330	4.150	4.320	3.229	483,318
2023-03-27	4.050	4.420	4.050	4.170	3.117	2,672,006
2023-03-24	3.890	4.050	3.810	4.050	3.027	399,554
2023-03-23	3.860	3.940	3.800	3.890	2.908	1,198,821
2023-03-22	3.940	3.990	3.900	3.930	2.938	72,862
2023-03-21	3.980	3.980	3.850	3.930	2.938	134,038
2023-03-20	4.010	4.010	3.860	3.940	2.945	95,128
2023-03-17	4.050	4.130	3.980	4.010	2.998	229,360
2023-03-16	3.960	4.050	3.820	4.050	3.027	164,010
2023-03-15	3.770	3.960	3.770	3.960	2.960	543,010
2023-03-14	3.890	3.890	3.730	3.880	2.900	527,727
2023-03-13	4.020	4.080	3.890	3.950	2.953	660,560
2023-03-10	4.070	4.110	4.010	4.010	2.998	728,278
2023-03-09	4.260	4.280	4.040	4.280	3.199	950,543
2023-03-08	4.320	4.340	4.200	4.250	3.177	533,876
2023-03-07	4.390	4.470	4.310	4.370	3.267	274,057
2023-03-06	4.150	4.440	4.150	4.400	3.289	356,016
2023-03-03	4.440	4.440	4.190	4.320	3.229	359,748
2023-03-02	4.400	4.500	4.330	4.360	3.259	329,298
2023-03-01	4.170	4.400	4.170	4.400	3.289	169,220
2023-02-28	4.330	4.330	4.040	4.170	3.117	821,949
2023-02-27	4.600	4.600	4.220	4.340	3.244	887,652
2023-02-24	4.590	4.600	4.480	4.590	3.431	463,276
2023-02-23	4.570	4.590	4.510	4.590	3.431	50,000
2023-02-22	4.550	4.600	4.500	4.580	3.424	204,164
2023-02-21	4.610	4.700	4.510	4.600	3.439	253,087

← NewerPage 15 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.