Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.270	2.270	2.210	2.230	2.128	781,151
2026-07-23	2.240	2.300	2.240	2.280	2.176	316,403
2026-07-22	2.280	2.320	2.230	2.300	2.195	141,612
2026-07-21	2.300	2.340	2.280	2.310	2.204	426,741
2026-07-20	2.310	2.310	2.270	2.300	2.195	40,104
2026-07-17	2.290	2.290	2.210	2.270	2.166	772,651
2026-07-16	2.270	2.310	2.270	2.310	2.204	222,510
2026-07-15	2.210	2.280	2.210	2.250	2.147	146,633
2026-07-14	2.200	2.230	2.180	2.220	2.118	170,001
2026-07-13	2.230	2.230	2.180	2.190	2.090	189,640
2026-07-10	2.220	2.240	2.210	2.230	2.128	111,604
2026-07-09	2.260	2.280	2.200	2.230	2.128	832,545
2026-07-08	2.220	2.270	2.220	2.270	2.166	217,332
2026-07-07	2.260	2.260	2.200	2.200	2.099	492,356
2026-07-06	2.240	2.270	2.220	2.230	2.128	231,177
2026-07-03	2.190	2.240	2.190	2.240	2.137	438,060
2026-07-02	2.220	2.240	2.150	2.170	2.071	627,030
2026-06-30	2.200	2.210	2.130	2.190	2.090	308,931
2026-06-29	2.130	2.200	2.130	2.190	2.090	564,000
2026-06-26	2.130	2.140	2.040	2.120	2.023	1,623,560
2026-06-25	2.200	2.200	2.080	2.120	2.023	2,891,695
2026-06-24	2.270	2.290	2.230	2.280	2.096	638,273
2026-06-23	2.290	2.340	2.220	2.270	2.087	689,618
2026-06-22	2.310	2.340	2.200	2.280	2.096	5,077,500
2026-06-18	2.380	2.390	2.300	2.310	2.124	1,640,651
2026-06-17	2.410	2.430	2.350	2.380	2.188	1,307,400
2026-06-16	2.470	2.470	2.380	2.390	2.198	867,000
2026-06-15	2.490	2.490	2.400	2.460	2.262	921,392
2026-06-12	2.450	2.500	2.430	2.470	2.271	686,832
2026-06-11	2.510	2.510	2.400	2.470	2.271	1,469,927
2026-06-10	2.500	2.500	2.380	2.470	2.271	1,541,741
2026-06-09	2.500	2.530	2.430	2.480	2.280	826,725
2026-06-08	2.530	2.540	2.460	2.510	2.308	750,500
2026-06-05	2.590	2.610	2.510	2.540	2.335	711,000
2026-06-04	2.630	2.630	2.570	2.590	2.381	207,241
2026-06-03	2.650	2.690	2.610	2.630	2.418	499,733
2026-06-02	2.690	2.730	2.640	2.670	2.455	345,009
2026-06-01	2.620	2.680	2.620	2.650	2.437	876,165
2026-05-29	2.600	2.660	2.540	2.650	2.437	1,659,423
2026-05-28	2.550	2.670	2.520	2.640	2.427	1,150,134
2026-05-27	2.650	2.660	2.560	2.560	2.354	1,037,845
2026-05-26	2.670	2.700	2.610	2.680	2.464	757,500
2026-05-22	2.660	2.700	2.660	2.670	2.455	2,527,923
2026-05-21	2.680	2.720	2.620	2.660	2.446	768,037
2026-05-20	2.660	2.660	2.620	2.620	2.409	290,000
2026-05-19	2.650	2.680	2.650	2.660	2.446	199,617
2026-05-18	2.680	2.690	2.640	2.650	2.437	462,151
2026-05-15	2.750	2.760	2.670	2.680	2.464	562,862
2026-05-14	2.750	2.770	2.740	2.770	2.547	321,500
2026-05-13	2.800	2.830	2.760	2.770	2.547	1,734,500
2026-05-12	2.760	2.830	2.750	2.800	2.574	3,408,245
2026-05-11	2.700	2.760	2.660	2.750	2.529	3,975,898
2026-05-08	2.590	2.750	2.560	2.700	2.483	5,139,702
2026-05-07	2.560	2.600	2.530	2.580	2.372	813,874
2026-05-06	2.580	2.580	2.540	2.560	2.354	557,587
2026-05-05	2.570	2.580	2.550	2.580	2.372	329,302
2026-05-04	2.580	2.590	2.520	2.580	2.372	2,610,134
2026-04-30	2.540	2.580	2.510	2.560	2.354	406,000
2026-04-29	2.500	2.600	2.490	2.560	2.354	578,896
2026-04-28	2.570	2.570	2.490	2.500	2.299	241,151

← NewerPage 2 of 19 · 1,132 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.