Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	3.920	4.070	3.920	4.010	2.998	166,785
2022-08-24	4.010	4.020	3.900	3.920	2.930	554,516
2022-08-23	3.940	4.110	3.920	4.010	2.998	399,796
2022-08-22	4.080	4.080	3.770	3.940	2.945	1,388,942
2022-08-19	3.870	3.950	3.840	3.930	2.938	77,668
2022-08-18	3.930	3.990	3.850	3.980	2.975	73,968
2022-08-17	3.960	4.100	3.900	4.000	2.990	431,110
2022-08-16	3.940	4.080	3.940	3.990	2.983	663,977
2022-08-15	4.050	4.050	3.840	3.890	2.908	516,832
2022-08-12	3.930	4.050	3.770	3.980	2.975	896,068
2022-08-11	3.890	3.910	3.800	3.870	2.893	264,469
2022-08-10	3.910	3.910	3.730	3.900	2.915	249,586
2022-08-09	3.900	4.010	3.850	3.940	2.945	437,506
2022-08-08	3.910	4.000	3.900	3.990	2.983	322,913
2022-08-05	3.710	3.910	3.670	3.910	2.923	710,178
2022-08-04	3.680	3.740	3.670	3.740	2.796	189,798
2022-08-03	3.680	3.720	3.610	3.650	2.728	492,151
2022-08-02	3.710	3.860	3.610	3.720	2.781	527,814
2022-08-01	4.040	4.040	3.800	3.840	2.870	2,714,373
2022-07-29	4.230	4.250	4.050	4.060	3.035	550,327
2022-07-28	4.250	4.440	4.210	4.270	3.192	154,480
2022-07-27	4.280	4.380	4.200	4.200	3.140	187,893
2022-07-26	4.220	4.420	4.160	4.420	3.304	243,506
2022-07-25	4.190	4.310	4.190	4.240	3.169	142,357
2022-07-22	4.250	4.320	4.240	4.250	3.177	167,191
2022-07-21	4.190	4.320	4.190	4.260	3.184	155,781
2022-07-20	4.260	4.390	4.170	4.230	3.162	269,318
2022-07-19	4.260	4.290	4.220	4.230	3.162	243,397
2022-07-18	4.250	4.550	4.250	4.320	3.229	926,452
2022-07-15	4.490	4.490	4.240	4.270	3.192	862,234
2022-07-14	4.520	4.580	4.350	4.530	3.386	324,386
2022-07-13	4.580	4.620	4.510	4.530	3.386	139,033
2022-07-12	4.420	4.770	4.420	4.580	3.424	1,076,513
2022-07-11	4.610	4.640	4.420	4.620	3.453	797,602
2022-07-08	4.670	4.780	4.640	4.640	3.468	751,261
2022-07-07	4.600	4.700	4.600	4.620	3.453	486,118
2022-07-06	4.710	4.820	4.600	4.720	3.528	864,030
2022-07-05	4.910	4.940	4.770	4.780	3.573	328,510
2022-07-04	4.800	4.910	4.720	4.860	3.633	271,549
2022-06-30	4.900	5.100	4.790	4.800	3.588	768,267
2022-06-29	4.910	5.190	4.850	4.940	3.693	711,590
2022-06-28	4.930	5.010	4.870	4.990	3.730	159,144
2022-06-27	4.700	5.030	4.700	4.950	3.700	434,593
2022-06-24	4.730	5.000	4.730	4.960	3.708	216,839
2022-06-23	4.750	4.900	4.700	4.900	3.663	426,000
2022-06-22	4.900	5.020	4.700	4.750	3.551	735,362
2022-06-21	4.840	5.020	4.840	4.930	3.685	1,024,339
2022-06-20	4.760	5.050	4.760	4.980	3.723	1,259,970
2022-06-17	4.460	4.800	4.460	4.710	3.521	1,846,132
2022-06-16	4.590	4.630	4.500	4.570	3.416	670,287
2022-06-15	4.460	4.700	4.460	4.590	3.431	542,829
2022-06-14	4.610	4.610	4.450	4.500	3.364	426,331
2022-06-13	4.670	4.720	4.600	4.650	3.476	483,228
2022-06-10	4.800	4.900	4.700	4.780	3.573	619,985
2022-06-09	4.720	4.930	4.720	4.900	3.663	548,463
2022-06-08	4.860	4.910	4.630	4.720	3.528	626,103
2022-06-07	4.810	4.950	4.760	4.770	3.566	497,600
2022-06-06	4.820	4.960	4.740	4.840	3.618	600,027
2022-06-02	4.700	4.870	4.610	4.810	3.595	558,491
2022-06-01	4.750	4.850	4.700	4.760	3.558	347,336

← NewerPage 18 of 19 · 1,134 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.