Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.620	2.630	2.560	2.580	2.372	578,000
2026-01-22	2.590	2.620	2.550	2.620	2.409	1,618,548
2026-01-21	2.610	2.620	2.510	2.540	2.335	1,834,762
2026-01-20	2.630	2.680	2.570	2.610	2.400	1,220,891
2026-01-19	2.680	2.680	2.620	2.620	2.409	1,234,090
2026-01-16	2.660	2.690	2.610	2.670	2.455	846,453
2026-01-15	2.680	2.680	2.640	2.650	2.437	362,982
2026-01-14	2.650	2.680	2.630	2.680	2.464	427,099
2026-01-13	2.650	2.670	2.600	2.660	2.446	2,382,887
2026-01-12	2.700	2.700	2.650	2.670	2.455	488,500
2026-01-09	2.690	2.710	2.650	2.680	2.464	971,034
2026-01-08	2.660	2.700	2.650	2.700	2.483	317,000
2026-01-07	2.710	2.710	2.660	2.680	2.464	458,290
2026-01-06	2.670	2.700	2.630	2.670	2.455	544,743
2026-01-05	2.620	2.670	2.600	2.660	2.446	558,146
2026-01-02	2.550	2.610	2.550	2.600	2.391	565,590
2025-12-31	2.570	2.570	2.530	2.560	2.354	321,771
2025-12-30	2.540	2.570	2.530	2.560	2.354	790,000
2025-12-29	2.550	2.580	2.520	2.540	2.335	787,590
2025-12-24	2.610	2.610	2.500	2.550	2.345	3,558,330
2025-12-23	2.690	2.690	2.610	2.640	2.427	2,197,530
2025-12-22	2.690	2.730	2.680	2.700	2.483	733,802
2025-12-19	2.720	2.740	2.690	2.720	2.501	267,530
2025-12-18	2.710	2.710	2.650	2.690	2.473	823,016
2025-12-17	2.790	2.790	2.680	2.710	2.492	618,500
2025-12-16	2.750	2.780	2.710	2.750	2.529	719,181
2025-12-15	2.800	2.800	2.750	2.780	2.556	377,500
2025-12-12	2.770	2.790	2.740	2.790	2.565	692,500
2025-12-11	2.810	2.810	2.740	2.770	2.547	1,185,960
2025-12-10	2.780	2.800	2.750	2.770	2.547	1,382,027
2025-12-09	2.930	2.930	2.750	2.800	2.574	2,477,230
2025-12-08	2.950	2.950	2.880	2.900	2.666	603,390
2025-12-05	2.930	2.950	2.910	2.920	2.685	580,742
2025-12-04	2.920	2.970	2.900	2.940	2.703	622,561
2025-12-03	2.870	2.950	2.850	2.950	2.712	2,463,843
2025-12-02	2.830	2.860	2.830	2.860	2.630	185,060
2025-12-01	2.870	2.870	2.830	2.850	2.620	93,060
2025-11-28	2.870	2.870	2.810	2.820	2.593	139,000
2025-11-27	2.810	2.860	2.800	2.840	2.611	468,255
2025-11-26	2.840	2.850	2.800	2.810	2.584	279,151
2025-11-25	2.840	2.850	2.800	2.830	2.602	473,002
2025-11-24	2.790	2.860	2.780	2.800	2.574	244,635
2025-11-21	2.800	2.810	2.770	2.780	2.556	892,500
2025-11-20	2.800	2.860	2.800	2.830	2.602	527,048
2025-11-19	2.820	2.830	2.800	2.820	2.593	293,380
2025-11-18	2.840	2.840	2.800	2.820	2.593	560,651
2025-11-17	2.880	2.880	2.830	2.860	2.630	351,651
2025-11-14	2.900	2.910	2.860	2.900	2.666	181,000
2025-11-13	2.910	2.920	2.880	2.920	2.685	325,825
2025-11-12	2.880	2.910	2.860	2.910	2.676	858,096
2025-11-11	2.880	2.890	2.850	2.880	2.648	228,332
2025-11-10	2.830	2.890	2.820	2.890	2.657	844,917
2025-11-07	2.820	2.850	2.800	2.820	2.593	429,924
2025-11-06	2.790	2.820	2.780	2.820	2.593	522,121
2025-11-05	2.750	2.780	2.720	2.770	2.547	430,546
2025-11-04	2.750	2.790	2.730	2.770	2.547	734,441
2025-11-03	2.820	2.820	2.750	2.770	2.547	370,065
2025-10-31	2.800	2.800	2.740	2.790	2.565	469,084
2025-10-30	2.800	2.800	2.750	2.770	2.547	1,484,674
2025-10-28	2.870	2.870	2.760	2.810	2.584	1,147,101

← NewerPage 4 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.