Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	3.140	3.190	3.080	3.130	2.799	1,095,782
2025-07-30	3.220	3.280	3.150	3.170	2.835	477,580
2025-07-29	3.200	3.290	3.180	3.260	2.915	208,943
2025-07-28	3.290	3.290	3.180	3.210	2.870	308,590
2025-07-25	3.300	3.310	3.260	3.280	2.933	385,158
2025-07-24	3.260	3.290	3.220	3.290	2.942	772,828
2025-07-23	3.150	3.250	3.150	3.240	2.897	1,031,906
2025-07-22	3.090	3.160	3.070	3.150	2.817	1,521,435
2025-07-21	3.100	3.110	3.040	3.070	2.745	561,968
2025-07-18	3.050	3.090	3.000	3.090	2.763	783,954
2025-07-17	2.990	3.060	2.990	3.040	2.718	344,000
2025-07-16	3.140	3.140	2.870	2.980	2.665	3,790,075
2025-07-15	3.080	3.100	3.000	3.070	2.745	320,500
2025-07-14	3.100	3.100	3.070	3.080	2.754	89,221
2025-07-11	3.110	3.120	3.030	3.030	2.709	808,724
2025-07-10	3.000	3.100	3.000	3.070	2.745	795,371
2025-07-09	2.990	3.040	2.990	3.030	2.709	197,722
2025-07-08	2.980	3.030	2.960	3.020	2.701	173,298
2025-07-07	2.930	3.030	2.930	2.970	2.656	546,944
2025-07-04	2.920	2.950	2.910	2.940	2.629	624,829
2025-07-03	2.910	2.950	2.910	2.950	2.638	331,430
2025-07-02	2.860	2.910	2.850	2.910	2.602	271,151
2025-06-30	2.840	2.870	2.820	2.850	2.549	175,976
2025-06-27	2.840	2.920	2.830	2.840	2.540	483,824
2025-06-26	2.820	2.820	2.800	2.810	2.513	298,513
2025-06-25	2.860	2.880	2.770	2.830	2.531	2,340,906
2025-06-24	2.910	2.920	2.890	2.900	2.507	255,545
2025-06-23	2.870	2.900	2.870	2.890	2.499	112,345
2025-06-20	2.980	2.980	2.880	2.890	2.499	155,302
2025-06-19	3.010	3.010	2.870	2.890	2.499	671,483
2025-06-18	2.920	2.980	2.920	2.980	2.577	131,303
2025-06-17	2.950	2.950	2.920	2.940	2.542	662,802
2025-06-16	2.940	2.970	2.910	2.950	2.551	662,952
2025-06-13	2.990	3.010	2.940	2.950	2.551	551,541
2025-06-12	2.980	2.990	2.930	2.980	2.577	773,050
2025-06-11	3.030	3.050	2.970	3.000	2.594	977,242
2025-06-10	2.970	3.040	2.970	2.980	2.577	725,602
2025-06-09	2.950	2.950	2.910	2.920	2.525	340,242
2025-06-06	2.890	2.960	2.890	2.950	2.551	282,514
2025-06-05	2.950	2.970	2.900	2.900	2.507	521,807
2025-06-04	2.930	2.970	2.930	2.970	2.568	199,832
2025-06-03	2.940	2.950	2.900	2.950	2.551	320,727
2025-06-02	2.900	2.950	2.830	2.930	2.533	560,832
2025-05-30	2.900	2.940	2.880	2.940	2.542	185,651
2025-05-29	2.860	2.910	2.860	2.900	2.507	174,029
2025-05-28	2.860	2.870	2.840	2.860	2.473	704,409
2025-05-27	2.880	2.880	2.860	2.860	2.473	336,000
2025-05-26	2.910	2.920	2.880	2.880	2.490	181,598
2025-05-23	2.900	2.930	2.880	2.910	2.516	343,000
2025-05-22	2.960	2.960	2.870	2.900	2.507	141,874
2025-05-21	2.910	2.940	2.880	2.940	2.542	353,280
2025-05-20	2.930	3.000	2.920	2.920	2.525	524,384
2025-05-19	2.910	2.930	2.880	2.930	2.533	501,500
2025-05-16	2.950	2.950	2.900	2.930	2.533	385,000
2025-05-15	2.990	3.020	2.970	2.970	2.568	419,506
2025-05-14	3.050	3.050	2.980	2.990	2.585	493,524
2025-05-13	3.060	3.060	2.950	3.000	2.594	418,610
2025-05-12	2.960	3.080	2.960	3.000	2.594	918,775
2025-05-09	3.050	3.050	2.920	2.960	2.559	400,168
2025-05-08	3.000	3.020	2.950	3.000	2.594	367,736

← NewerPage 6 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.