Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.710	3.820	3.610	3.660	2.736	303,086
2022-11-17	3.610	3.830	3.610	3.700	2.766	505,259
2022-11-16	3.810	3.810	3.600	3.610	2.699	2,023,675
2022-11-15	3.560	3.930	3.170	3.850	2.878	2,635,638
2022-11-14	3.600	3.720	3.350	3.560	2.661	1,970,354
2022-11-11	3.030	3.480	2.940	3.480	2.601	1,862,699
2022-11-10	2.890	2.940	2.800	2.890	2.160	538,525
2022-11-09	2.750	3.100	2.750	2.900	2.168	2,172,861
2022-11-08	2.690	2.790	2.690	2.740	2.048	77,151
2022-11-07	2.560	2.860	2.560	2.790	2.086	1,229,161
2022-11-04	2.350	2.600	2.350	2.560	1.914	1,835,139
2022-11-03	2.220	2.400	2.220	2.320	1.734	215,089
2022-11-02	2.290	2.400	2.290	2.400	1.794	790,332
2022-11-01	2.350	2.410	2.160	2.370	1.772	2,856,188
2022-10-31	2.340	2.460	2.310	2.400	1.794	751,194
2022-10-28	2.660	2.660	2.290	2.500	1.869	2,809,917
2022-10-27	2.730	2.860	2.590	2.650	1.981	987,483
2022-10-26	2.770	2.880	2.650	2.720	2.033	752,661
2022-10-25	2.870	2.870	2.650	2.770	2.071	694,313
2022-10-24	3.070	3.100	2.680	2.750	2.056	2,538,508
2022-10-21	3.180	3.220	3.050	3.170	2.370	194,000
2022-10-20	3.090	3.230	3.010	3.070	2.295	645,600
2022-10-19	3.200	3.300	3.120	3.200	2.392	280,828
2022-10-18	3.330	3.330	3.170	3.280	2.452	265,631
2022-10-17	3.510	3.510	3.170	3.280	2.452	610,052
2022-10-14	3.330	3.490	3.300	3.320	2.482	501,156
2022-10-13	3.250	3.370	3.240	3.370	2.519	430,183
2022-10-12	3.370	3.560	3.220	3.430	2.564	679,405
2022-10-11	3.530	3.570	3.310	3.360	2.512	908,664
2022-10-10	3.600	3.650	3.440	3.480	2.601	711,907
2022-10-07	3.720	3.790	3.600	3.650	2.728	426,450
2022-10-06	3.750	3.800	3.750	3.760	2.811	7,651
2022-10-05	3.770	3.900	3.720	3.810	2.848	612,058
2022-10-03	3.790	3.810	3.600	3.730	2.788	399,255
2022-09-30	3.480	3.780	3.430	3.770	2.818	1,391,554
2022-09-29	3.610	3.630	3.460	3.520	2.631	541,266
2022-09-28	3.730	3.740	3.510	3.620	2.706	771,060
2022-09-27	3.710	3.810	3.570	3.730	2.788	1,009,734
2022-09-26	3.810	3.900	3.690	3.710	2.773	998,768
2022-09-23	3.750	3.870	3.710	3.740	2.796	653,178
2022-09-22	3.750	3.840	3.710	3.740	2.796	332,694
2022-09-21	3.950	4.010	3.780	3.780	2.826	1,008,074
2022-09-20	4.020	4.070	3.900	3.940	2.945	822,463
2022-09-19	4.330	4.330	4.000	4.020	3.005	1,497,221
2022-09-16	4.530	4.570	4.190	4.240	3.169	8,643,731
2022-09-15	4.540	4.600	4.460	4.520	3.379	659,553
2022-09-14	4.460	4.510	4.360	4.440	3.319	568,406
2022-09-13	4.500	4.800	4.460	4.480	3.349	874,496
2022-09-09	4.340	4.700	4.340	4.640	3.468	1,391,282
2022-09-08	4.400	4.400	4.240	4.250	3.177	454,602
2022-09-07	4.390	4.520	4.360	4.460	3.334	556,040
2022-09-06	4.100	4.450	4.100	4.370	3.267	894,187
2022-09-05	4.080	4.210	4.030	4.140	3.095	468,831
2022-09-02	4.180	4.260	4.020	4.070	3.042	415,345
2022-09-01	4.040	4.330	4.040	4.180	3.125	1,147,626
2022-08-31	4.250	4.300	4.040	4.040	3.020	924,611
2022-08-30	4.310	4.310	4.210	4.220	3.154	186,740
2022-08-29	4.090	4.320	3.950	4.310	3.222	1,063,798
2022-08-26	3.960	4.140	3.960	4.100	3.065	575,344
2022-08-25	3.920	4.070	3.920	4.010	2.998	166,785

← NewerPage 17 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.