Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	3.000	3.020	2.950	3.000	2.594	367,736
2025-05-07	3.090	3.090	2.980	3.020	2.611	581,358
2025-05-06	2.970	3.020	2.930	2.980	2.577	1,094,016
2025-05-02	2.940	2.970	2.850	2.950	2.551	1,225,560
2025-04-30	2.860	2.950	2.830	2.900	2.507	2,659,782
2025-04-29	2.800	2.860	2.750	2.830	2.447	697,094
2025-04-28	2.840	2.840	2.750	2.750	2.378	371,846
2025-04-25	2.860	2.880	2.790	2.790	2.412	934,332
2025-04-24	2.880	2.880	2.780	2.790	2.412	245,000
2025-04-23	2.840	2.870	2.790	2.840	2.456	603,757
2025-04-22	2.850	2.850	2.730	2.810	2.430	150,648
2025-04-17	2.830	2.850	2.760	2.800	2.421	146,707
2025-04-16	2.830	2.830	2.690	2.800	2.421	605,534
2025-04-15	2.840	2.840	2.730	2.790	2.412	158,151
2025-04-14	2.760	2.840	2.750	2.790	2.412	385,365
2025-04-11	2.660	2.720	2.660	2.720	2.352	580,500
2025-04-10	2.740	2.740	2.650	2.650	2.291	469,203
2025-04-09	2.550	2.680	2.480	2.640	2.283	596,040
2025-04-08	2.750	2.750	2.500	2.580	2.231	870,255
2025-04-07	2.780	2.780	2.510	2.540	2.196	2,025,255
2025-04-03	2.820	2.880	2.820	2.870	2.481	642,000
2025-04-02	2.830	2.900	2.830	2.900	2.507	526,094
2025-04-01	2.860	2.940	2.830	2.860	2.473	809,029
2025-03-31	2.850	2.890	2.820	2.870	2.481	634,583
2025-03-28	2.860	2.930	2.840	2.890	2.499	917,294
2025-03-27	2.900	2.940	2.860	2.880	2.490	1,505,302
2025-03-26	2.760	2.900	2.760	2.880	2.490	754,847
2025-03-25	2.810	2.810	2.760	2.770	2.395	837,450
2025-03-24	3.200	3.200	2.760	2.810	2.430	5,873,111
2025-03-21	3.160	3.250	2.980	3.080	2.663	3,358,118
2025-03-20	3.250	3.280	3.200	3.220	2.784	552,550
2025-03-19	3.380	3.380	3.230	3.350	2.896	861,204
2025-03-18	3.380	3.380	3.210	3.310	2.862	642,642
2025-03-17	3.180	3.380	3.170	3.280	2.836	3,286,222
2025-03-14	3.120	3.160	3.050	3.120	2.698	814,105
2025-03-13	3.030	3.090	3.020	3.090	2.672	476,445
2025-03-12	3.100	3.100	3.000	3.060	2.646	667,286
2025-03-11	3.050	3.090	2.950	3.070	2.654	444,488
2025-03-10	3.040	3.070	2.940	3.000	2.594	478,034
2025-03-07	3.020	3.100	3.000	3.040	2.628	770,638
2025-03-06	3.120	3.170	2.890	3.080	2.663	2,230,379
2025-03-05	3.050	3.150	3.030	3.120	2.698	1,071,993
2025-03-04	3.030	3.090	2.990	3.050	2.637	516,450
2025-03-03	2.780	3.270	2.780	3.030	2.620	4,000,157
2025-02-28	2.900	2.900	2.770	2.790	2.412	499,266
2025-02-27	2.880	2.940	2.820	2.900	2.507	1,299,166
2025-02-26	2.670	2.880	2.670	2.880	2.490	2,484,781
2025-02-25	2.660	2.680	2.630	2.670	2.309	679,614
2025-02-24	2.620	2.690	2.620	2.660	2.300	1,521,322
2025-02-21	2.580	2.620	2.580	2.620	2.265	1,593,057
2025-02-20	2.610	2.610	2.560	2.590	2.239	1,069,949
2025-02-19	2.630	2.630	2.590	2.610	2.257	1,301,360
2025-02-18	2.660	2.700	2.610	2.630	2.274	1,236,382
2025-02-17	2.650	2.700	2.610	2.650	2.291	1,011,609
2025-02-14	2.640	2.700	2.600	2.630	2.274	1,737,329
2025-02-13	2.600	2.640	2.570	2.610	2.257	1,110,936
2025-02-12	2.560	2.630	2.550	2.600	2.248	1,383,409
2025-02-11	2.610	2.610	2.520	2.550	2.205	455,812
2025-02-10	2.490	2.590	2.490	2.570	2.222	283,585
2025-02-07	2.500	2.580	2.490	2.490	2.153	286,173

← NewerPage 7 of 19 · 1,133 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.