Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.510	2.520	2.490	2.520	2.317	186,028
2026-04-24	2.500	2.510	2.490	2.510	2.308	317,483
2026-04-23	2.520	2.520	2.490	2.500	2.299	395,000
2026-04-22	2.550	2.550	2.520	2.520	2.317	118,560
2026-04-21	2.540	2.540	2.480	2.530	2.326	539,739
2026-04-20	2.570	2.570	2.520	2.520	2.317	347,952
2026-04-17	2.580	2.580	2.550	2.560	2.354	148,500
2026-04-16	2.560	2.570	2.550	2.570	2.363	448,151
2026-04-15	2.560	2.580	2.540	2.550	2.345	721,651
2026-04-14	2.550	2.570	2.540	2.550	2.345	269,802
2026-04-13	2.540	2.560	2.520	2.540	2.335	309,120
2026-04-10	2.530	2.550	2.520	2.540	2.335	913,776
2026-04-09	2.500	2.520	2.490	2.510	2.308	354,179
2026-04-08	2.460	2.520	2.460	2.500	2.299	444,160
2026-04-02	2.490	2.500	2.460	2.460	2.262	184,531
2026-04-01	2.500	2.500	2.480	2.490	2.289	92,718
2026-03-31	2.440	2.480	2.440	2.440	2.243	338,591
2026-03-30	2.500	2.500	2.430	2.440	2.243	828,867
2026-03-27	2.480	2.530	2.460	2.500	2.299	676,000
2026-03-26	2.520	2.550	2.470	2.490	2.289	1,110,000
2026-03-25	2.540	2.540	2.490	2.510	2.308	428,005
2026-03-24	2.440	2.540	2.420	2.510	2.308	2,391,292
2026-03-23	2.340	2.340	2.300	2.310	2.124	482,030
2026-03-20	2.360	2.380	2.330	2.340	2.152	1,139,453
2026-03-19	2.420	2.420	2.360	2.360	2.170	720,384
2026-03-18	2.410	2.490	2.410	2.420	2.225	179,651
2026-03-17	2.440	2.450	2.430	2.430	2.234	370,534
2026-03-16	2.420	2.430	2.400	2.420	2.225	431,530
2026-03-13	2.450	2.450	2.410	2.410	2.216	693,120
2026-03-12	2.440	2.440	2.420	2.430	2.234	335,060
2026-03-11	2.460	2.470	2.410	2.450	2.253	658,530
2026-03-10	2.450	2.480	2.450	2.460	2.262	141,536
2026-03-09	2.410	2.450	2.410	2.440	2.243	718,604
2026-03-06	2.450	2.480	2.420	2.470	2.271	750,520
2026-03-05	2.460	2.470	2.420	2.420	2.225	377,087
2026-03-04	2.460	2.460	2.420	2.440	2.243	477,048
2026-03-03	2.500	2.500	2.450	2.470	2.271	541,312
2026-03-02	2.510	2.510	2.480	2.500	2.299	632,878
2026-02-27	2.530	2.550	2.510	2.520	2.317	339,450
2026-02-26	2.580	2.580	2.530	2.550	2.345	211,651
2026-02-25	2.560	2.590	2.530	2.550	2.345	715,406
2026-02-24	2.560	2.570	2.520	2.540	2.335	287,360
2026-02-23	2.560	2.570	2.520	2.560	2.354	1,671,590
2026-02-20	2.530	2.560	2.500	2.550	2.345	398,000
2026-02-16	2.560	2.560	2.500	2.520	2.317	1,340,000
2026-02-13	2.550	2.600	2.550	2.600	2.391	151,038
2026-02-12	2.590	2.600	2.570	2.600	2.391	305,379
2026-02-11	2.600	2.600	2.570	2.590	2.381	9,651,303
2026-02-10	2.620	2.630	2.590	2.600	2.391	210,750
2026-02-09	2.580	2.580	2.560	2.570	2.363	498,402
2026-02-06	2.580	2.600	2.560	2.580	2.372	487,070
2026-02-05	2.610	2.630	2.580	2.600	2.391	704,612
2026-02-04	2.560	2.650	2.560	2.620	2.409	1,286,026
2026-02-03	2.610	2.610	2.540	2.590	2.381	1,183,198
2026-02-02	2.620	2.620	2.550	2.600	2.391	810,905
2026-01-30	2.720	2.720	2.610	2.650	2.437	3,721,255
2026-01-29	2.580	2.720	2.570	2.670	2.455	1,681,823
2026-01-28	2.570	2.590	2.500	2.570	2.363	3,188,022
2026-01-27	2.600	2.620	2.570	2.580	2.372	471,158
2026-01-26	2.580	2.620	2.560	2.600	2.391	499,140

← NewerPage 3 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.