Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.550	4.680	4.460	4.620	3.453	363,938
2023-02-17	4.590	4.590	4.490	4.550	3.401	387,010
2023-02-16	4.600	4.690	4.510	4.610	3.446	814,407
2023-02-15	4.470	4.600	4.420	4.600	3.439	368,028
2023-02-14	4.680	4.680	4.530	4.640	3.468	1,012,354
2023-02-13	4.590	4.600	4.450	4.590	3.431	237,883
2023-02-10	4.680	4.730	4.510	4.590	3.431	654,271
2023-02-09	4.740	4.800	4.700	4.700	3.513	111,951
2023-02-08	4.800	4.840	4.690	4.740	3.543	133,500
2023-02-07	4.700	4.850	4.700	4.830	3.610	141,527
2023-02-06	4.690	4.700	4.560	4.700	3.513	340,725
2023-02-03	4.720	4.800	4.640	4.800	3.588	396,136
2023-02-02	4.750	4.800	4.720	4.800	3.588	120,344
2023-02-01	4.690	4.850	4.690	4.850	3.625	630,324
2023-01-31	4.770	4.920	4.700	4.850	3.625	382,011
2023-01-30	4.900	4.920	4.720	4.910	3.670	315,907
2023-01-27	4.900	4.940	4.740	4.930	3.685	371,182
2023-01-26	4.520	4.890	4.520	4.880	3.648	556,115
2023-01-20	4.210	4.600	4.200	4.600	3.439	924,783
2023-01-19	4.140	4.250	4.130	4.190	3.132	152,802
2023-01-18	4.150	4.190	4.110	4.190	3.132	329,055
2023-01-17	4.120	4.190	4.090	4.190	3.132	277,785
2023-01-16	4.210	4.240	4.140	4.240	3.169	181,864
2023-01-13	4.110	4.250	4.090	4.250	3.177	158,995
2023-01-12	4.230	4.240	4.110	4.120	3.080	161,098
2023-01-11	4.280	4.450	4.230	4.230	3.162	408,177
2023-01-10	4.390	4.400	4.270	4.280	3.199	124,288
2023-01-09	4.490	4.490	4.290	4.330	3.237	401,134
2023-01-06	4.220	4.490	4.210	4.430	3.311	825,649
2023-01-05	4.360	4.370	4.100	4.220	3.154	394,357
2023-01-04	4.050	4.300	4.030	4.270	3.192	1,817,765
2023-01-03	4.040	4.100	3.910	4.100	3.065	623,544
2022-12-30	3.920	4.100	3.920	4.090	3.057	358,862
2022-12-29	3.810	3.920	3.740	3.920	2.930	61,031
2022-12-28	3.920	4.070	3.800	3.850	2.878	304,589
2022-12-23	4.000	4.100	3.910	4.100	3.065	72,163
2022-12-22	3.910	4.050	3.900	4.050	3.027	132,006
2022-12-21	4.080	4.080	3.780	3.840	2.870	287,500
2022-12-20	4.000	4.030	3.810	3.900	2.915	243,091
2022-12-19	4.170	4.230	4.000	4.020	3.005	807,500
2022-12-16	4.000	4.250	3.990	4.160	3.110	891,509
2022-12-15	3.980	4.080	3.810	3.980	2.975	949,631
2022-12-14	4.210	4.220	4.060	4.060	3.035	442,244
2022-12-13	4.010	4.270	4.010	4.210	3.147	443,956
2022-12-12	4.170	4.330	4.070	4.160	3.110	446,793
2022-12-09	4.190	4.420	4.100	4.350	3.252	2,566,968
2022-12-08	4.000	4.220	3.960	4.100	3.065	694,412
2022-12-07	4.150	4.300	4.000	4.000	2.990	497,572
2022-12-06	4.110	4.300	4.070	4.240	3.169	1,918,260
2022-12-05	3.880	4.300	3.880	4.180	3.125	1,960,419
2022-12-02	3.680	3.790	3.620	3.780	2.826	471,581
2022-12-01	3.800	3.870	3.680	3.790	2.833	833,130
2022-11-30	3.630	3.760	3.630	3.630	2.713	782,392
2022-11-29	3.500	3.790	3.500	3.630	2.713	1,526,502
2022-11-28	3.490	3.490	3.250	3.400	2.542	982,530
2022-11-25	3.450	3.650	3.450	3.600	2.691	269,018
2022-11-24	3.410	3.500	3.350	3.450	2.579	273,989
2022-11-23	3.410	3.430	3.310	3.410	2.549	153,477
2022-11-22	3.530	3.650	3.340	3.490	2.609	427,618
2022-11-21	3.600	3.640	3.470	3.530	2.639	112,691

← NewerPage 16 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.