Huadian Fuxin Energy Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.630 | 4.800 | 4.630 | 4.710 | 3.521 | 944,188 |
| 2022-05-30 | 4.640 | 4.750 | 4.640 | 4.680 | 3.498 | 171,399 |
| 2022-05-27 | 4.670 | 4.780 | 4.480 | 4.650 | 3.476 | 537,513 |
| 2022-05-26 | 4.700 | 4.760 | 4.600 | 4.610 | 3.446 | 1,029,077 |
| 2022-05-25 | 4.640 | 4.760 | 4.640 | 4.710 | 3.521 | 451,168 |
| 2022-05-24 | 4.890 | 4.890 | 4.770 | 4.810 | 3.595 | 236,140 |
| 2022-05-23 | 4.860 | 4.970 | 4.830 | 4.930 | 3.685 | 402,604 |
| 2022-05-20 | 4.900 | 5.000 | 4.710 | 4.860 | 3.633 | 438,507 |
| 2022-05-19 | 4.800 | 4.900 | 4.600 | 4.850 | 3.625 | 404,432 |
| 2022-05-18 | 4.810 | 4.920 | 4.800 | 4.880 | 3.648 | 302,335 |
| 2022-05-17 | 4.920 | 5.130 | 4.800 | 4.820 | 3.603 | 315,549 |
| 2022-05-16 | 5.040 | 5.070 | 4.710 | 4.920 | 3.678 | 286,755 |
| 2022-05-13 | 4.960 | 5.000 | 4.710 | 5.000 | 3.738 | 1,409,869 |
| 2022-05-12 | 5.080 | 5.200 | 4.950 | 4.950 | 3.700 | 485,570 |
| 2022-05-11 | 5.220 | 5.440 | 5.020 | 5.140 | 3.842 | 140,364 |
| 2022-05-10 | 5.100 | 5.360 | 5.100 | 5.230 | 3.909 | 122,124 |
| 2022-05-06 | 5.700 | 5.700 | 5.300 | 5.440 | 4.066 | 133,761 |
| 2022-05-05 | 5.880 | 5.930 | 5.750 | 5.820 | 4.350 | 58,276 |
| 2022-05-04 | 5.940 | 5.950 | 5.750 | 5.850 | 4.373 | 100,651 |
| 2022-05-03 | 5.850 | 5.980 | 5.810 | 5.940 | 4.440 | 271,003 |
| 2022-04-29 | 5.750 | 5.930 | 5.510 | 5.850 | 4.373 | 575,566 |
| 2022-04-28 | 5.640 | 5.700 | 5.500 | 5.690 | 4.253 | 43,960 |
| 2022-04-27 | 5.160 | 5.670 | 5.160 | 5.640 | 4.216 | 668,468 |
| 2022-04-26 | 5.060 | 5.450 | 5.050 | 5.230 | 3.909 | 226,659 |
| 2022-04-25 | 5.400 | 5.400 | 5.090 | 5.150 | 3.850 | 364,733 |
| 2022-04-22 | 5.280 | 5.560 | 5.220 | 5.330 | 3.984 | 278,088 |
| 2022-04-21 | 5.760 | 5.760 | 5.320 | 5.440 | 4.066 | 234,991 |
| 2022-04-20 | 5.780 | 6.000 | 5.690 | 5.800 | 4.336 | 397,695 |
| 2022-04-19 | 6.000 | 6.000 | 5.820 | 5.960 | 4.455 | 446,563 |
| 2022-04-14 | 5.730 | 6.160 | 5.730 | 6.130 | 4.582 | 491,762 |
| 2022-04-13 | 5.790 | 5.950 | 5.710 | 5.750 | 4.298 | 265,215 |
| 2022-04-12 | 5.780 | 5.980 | 5.710 | 5.800 | 4.336 | 472,428 |
| 2022-04-11 | 6.300 | 6.300 | 5.890 | 5.980 | 4.470 | 604,007 |
| 2022-04-08 | 6.290 | 6.400 | 6.180 | 6.260 | 4.679 | 587,804 |
| 2022-04-07 | 6.050 | 6.400 | 6.050 | 6.350 | 4.747 | 2,468,436 |
| 2022-04-06 | 5.780 | 6.240 | 5.640 | 6.090 | 4.552 | 2,605,670 |
| 2022-04-04 | 4.900 | 5.900 | 4.900 | 5.780 | 4.321 | 1,383,983 |
| 2022-04-01 | 4.820 | 4.930 | 4.770 | 4.860 | 3.633 | 1,036,550 |
| 2022-03-31 | 5.150 | 5.150 | 4.960 | 4.960 | 3.708 | 1,130,056 |
| 2022-03-30 | 4.610 | 5.240 | 4.610 | 5.210 | 3.894 | 1,169,547 |
| 2022-03-29 | 5.000 | 5.260 | 4.910 | 4.940 | 3.693 | 1,857,532 |
| 2022-03-28 | 5.140 | 5.300 | 4.900 | 5.200 | 3.887 | 1,502,417 |
| 2022-03-25 | 5.280 | 5.400 | 5.050 | 5.140 | 3.842 | 1,366,417 |
| 2022-03-24 | 5.260 | 5.490 | 5.110 | 5.180 | 3.872 | 2,177,961 |
| 2022-03-23 | 5.170 | 5.430 | 5.170 | 5.320 | 3.977 | 2,164,896 |
| 2022-03-22 | 5.250 | 5.600 | 5.130 | 5.200 | 3.887 | 2,537,306 |
| 2022-03-21 | 4.910 | 5.260 | 4.710 | 5.150 | 3.850 | 2,564,598 |
| 2022-03-18 | 4.960 | 5.180 | 4.420 | 4.860 | 3.633 | 1,842,328 |
| 2022-03-17 | 4.310 | 4.980 | 4.310 | 4.980 | 3.723 | 2,668,022 |
| 2022-03-16 | 3.470 | 4.150 | 3.470 | 3.960 | 2.960 | 5,116,852 |
| 2022-03-15 | 3.500 | 3.950 | 3.310 | 3.450 | 2.579 | 5,241,821 |
| 2022-03-14 | 4.350 | 4.690 | 3.820 | 3.830 | 2.863 | 9,068,769 |
| 2022-03-11 | 5.320 | 5.400 | 4.920 | 5.050 | 3.775 | 9,789,051 |
| 2022-03-10 | 7.400 | 7.400 | 5.210 | 5.800 | 4.336 | 29,812,830 |
← NewerPage 19 of 19 · 1,134 trading days
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.