Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.880	2.880	2.830	2.860	2.630	381,170
2025-10-24	2.870	2.870	2.800	2.850	2.620	344,892
2025-10-23	2.870	2.870	2.810	2.840	2.611	630,574
2025-10-22	2.870	2.870	2.800	2.840	2.611	576,014
2025-10-21	2.810	2.880	2.790	2.840	2.611	2,471,765
2025-10-20	2.810	2.860	2.780	2.820	2.593	824,669
2025-10-17	2.810	2.810	2.740	2.760	2.538	1,536,428
2025-10-16	2.830	2.840	2.760	2.770	2.547	403,335
2025-10-15	2.840	2.840	2.750	2.820	2.593	548,587
2025-10-14	2.800	2.820	2.760	2.780	2.556	759,579
2025-10-13	2.760	2.810	2.700	2.800	2.574	1,241,202
2025-10-10	2.850	2.850	2.820	2.820	2.593	686,926
2025-10-09	2.830	2.880	2.810	2.860	2.630	474,146
2025-10-08	2.860	2.860	2.800	2.820	2.593	824,604
2025-10-06	2.890	2.890	2.840	2.850	2.620	576,511
2025-10-03	2.940	2.940	2.870	2.890	2.657	535,000
2025-10-02	2.940	2.940	2.900	2.910	2.676	640,050
2025-09-30	2.870	2.920	2.860	2.920	2.685	606,591
2025-09-29	2.890	2.910	2.830	2.860	2.630	873,000
2025-09-26	2.850	2.900	2.810	2.850	2.620	643,094
2025-09-25	2.930	2.950	2.800	2.830	2.602	2,097,997
2025-09-24	2.940	2.940	2.910	2.920	2.685	2,296,944
2025-09-23	2.980	2.980	2.930	2.940	2.703	613,212
2025-09-22	3.010	3.010	2.960	2.960	2.722	379,493
2025-09-19	3.030	3.030	2.980	3.000	2.758	845,815
2025-09-18	3.110	3.110	2.970	3.020	2.777	988,410
2025-09-17	3.140	3.140	3.040	3.060	2.814	1,291,018
2025-09-16	3.090	3.130	3.070	3.100	2.850	106,450
2025-09-15	3.080	3.100	3.030	3.100	2.850	659,030
2025-09-12	3.160	3.180	3.030	3.120	2.869	2,532,489
2025-09-11	3.150	3.150	3.070	3.140	2.887	1,299,058
2025-09-10	3.060	3.130	3.050	3.130	2.878	941,589
2025-09-09	3.030	3.110	3.030	3.090	2.841	767,528
2025-09-08	3.100	3.100	3.020	3.050	2.804	764,000
2025-09-05	3.100	3.200	3.070	3.170	2.835	926,261
2025-09-04	3.210	3.210	3.090	3.110	2.781	1,512,392
2025-09-03	3.180	3.210	3.090	3.150	2.817	1,988,458
2025-09-02	3.210	3.210	3.150	3.200	2.862	1,862,627
2025-09-01	3.210	3.240	3.190	3.210	2.870	610,792
2025-08-29	3.260	3.270	3.170	3.210	2.870	686,445
2025-08-28	3.290	3.290	3.150	3.270	2.924	748,692
2025-08-27	3.300	3.300	3.150	3.200	2.862	3,363,224
2025-08-26	3.300	3.310	3.230	3.300	2.951	2,077,983
2025-08-25	3.290	3.290	3.140	3.180	2.844	3,165,573
2025-08-22	3.250	3.250	3.140	3.200	2.862	1,098,252
2025-08-21	3.340	3.340	3.170	3.230	2.888	2,066,060
2025-08-20	3.500	3.500	3.300	3.340	2.987	205,443
2025-08-19	3.420	3.460	3.370	3.410	3.049	1,197,430
2025-08-18	3.340	3.430	3.340	3.390	3.031	550,325
2025-08-15	3.360	3.360	3.260	3.340	2.987	281,623
2025-08-14	3.280	3.380	3.250	3.300	2.951	409,249
2025-08-13	3.250	3.280	3.250	3.280	2.933	300,518
2025-08-12	3.250	3.280	3.210	3.280	2.933	261,906
2025-08-11	3.220	3.250	3.200	3.250	2.906	210,207
2025-08-08	3.260	3.260	3.230	3.250	2.906	78,984
2025-08-07	3.260	3.280	3.200	3.260	2.915	845,245
2025-08-06	3.240	3.290	3.200	3.230	2.888	218,490
2025-08-05	3.180	3.250	3.160	3.250	2.906	266,545
2025-08-04	3.220	3.220	3.120	3.190	2.853	470,049
2025-08-01	3.120	3.260	3.120	3.170	2.835	457,711

← NewerPage 5 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.