Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.470	2.540	2.470	2.510	2.170	55,721
2025-02-05	2.510	2.550	2.470	2.510	2.170	138,979
2025-02-04	2.510	2.590	2.500	2.570	2.222	406,108
2025-02-03	2.460	2.500	2.430	2.500	2.162	222,560
2025-01-28	2.480	2.480	2.460	2.470	2.136	22,500
2025-01-27	2.500	2.550	2.480	2.500	2.162	135,000
2025-01-24	2.460	2.540	2.460	2.500	2.162	438,905
2025-01-23	2.460	2.480	2.460	2.460	2.127	76,360
2025-01-22	2.510	2.510	2.460	2.480	2.144	101,784
2025-01-21	2.500	2.570	2.500	2.520	2.179	103,030
2025-01-20	2.500	2.530	2.500	2.520	2.179	64,574
2025-01-17	2.500	2.510	2.480	2.490	2.153	43,000
2025-01-16	2.460	2.510	2.460	2.500	2.162	114,513
2025-01-15	2.510	2.520	2.440	2.440	2.110	82,511
2025-01-14	2.390	2.480	2.390	2.430	2.101	108,000
2025-01-13	2.420	2.420	2.390	2.390	2.066	405,021
2025-01-10	2.440	2.440	2.430	2.430	2.101	109,222
2025-01-09	2.440	2.450	2.420	2.440	2.110	83,712
2025-01-08	2.470	2.480	2.420	2.450	2.118	308,035
2025-01-07	2.500	2.510	2.450	2.510	2.170	257,000
2025-01-06	2.520	2.550	2.500	2.500	2.162	121,302
2025-01-03	2.510	2.540	2.490	2.540	2.196	82,629
2025-01-02	2.500	2.550	2.500	2.510	2.170	200,500
2024-12-31	2.480	2.570	2.480	2.520	2.179	124,116
2024-12-30	2.510	2.570	2.490	2.530	2.188	112,500
2024-12-27	2.520	2.560	2.480	2.540	2.196	89,060
2024-12-24	2.500	2.540	2.500	2.520	2.179	76,802
2024-12-23	2.460	2.510	2.400	2.500	2.162	349,802
2024-12-20	2.510	2.510	2.460	2.470	2.136	174,375
2024-12-19	2.550	2.570	2.500	2.510	2.170	958,363
2024-12-18	2.570	2.570	2.540	2.550	2.205	136,392
2024-12-17	2.540	2.570	2.530	2.540	2.196	33,208
2024-12-16	2.610	2.610	2.530	2.540	2.196	220,112
2024-12-13	2.640	2.640	2.600	2.640	2.283	12,000
2024-12-12	2.610	2.700	2.610	2.640	2.283	71,706
2024-12-11	2.660	2.680	2.640	2.640	2.283	45,832
2024-12-10	2.870	2.870	2.660	2.660	2.300	53,716
2024-12-09	2.570	2.710	2.570	2.710	2.343	117,806
2024-12-06	2.570	2.670	2.530	2.550	2.205	80,829
2024-12-05	2.560	2.660	2.560	2.620	2.265	15,000
2024-12-04	2.600	2.630	2.540	2.580	2.231	88,557
2024-12-03	2.610	2.650	2.580	2.650	2.291	38,846
2024-12-02	2.570	2.640	2.570	2.640	2.283	298,755
2024-11-29	2.690	2.690	2.560	2.650	2.291	18,922
2024-11-28	2.690	2.690	2.610	2.650	2.291	9,000
2024-11-27	2.670	2.670	2.560	2.670	2.309	91,620
2024-11-26	2.570	2.640	2.570	2.630	2.274	63,030
2024-11-25	2.600	2.650	2.540	2.560	2.213	57,000
2024-11-22	2.670	2.670	2.560	2.560	2.213	218,000
2024-11-21	2.660	2.670	2.620	2.670	2.309	127,010
2024-11-20	2.900	2.900	2.650	2.660	2.300	230,785
2024-11-19	2.740	2.790	2.640	2.790	2.412	56,814
2024-11-18	2.750	2.920	2.670	2.670	2.309	84,000
2024-11-15	2.630	2.730	2.630	2.670	2.309	116,114
2024-11-14	2.740	2.740	2.610	2.670	2.309	95,000
2024-11-13	2.770	2.770	2.720	2.740	2.369	199,651
2024-11-12	2.800	2.810	2.730	2.760	2.386	70,860
2024-11-11	2.830	2.870	2.820	2.820	2.438	70,694
2024-11-08	3.050	3.050	2.840	2.910	2.516	219,154
2024-11-07	2.890	3.040	2.830	2.970	2.568	509,543

← NewerPage 8 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.