Huadian Fuxin Energy Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.900	2.900	2.740	2.880	2.490	201,885
2024-11-05	2.790	2.880	2.760	2.850	2.464	263,711
2024-11-04	2.800	2.800	2.680	2.790	2.412	638,951
2024-11-01	2.950	2.950	2.730	2.800	2.421	618,144
2024-10-31	2.950	2.950	2.850	2.880	2.490	120,824
2024-10-30	2.870	2.910	2.850	2.870	2.481	89,802
2024-10-29	2.900	2.930	2.860	2.870	2.481	95,403
2024-10-28	2.910	2.940	2.890	2.930	2.533	30,242
2024-10-25	2.860	2.950	2.860	2.910	2.516	126,493
2024-10-24	2.920	2.920	2.860	2.890	2.499	173,444
2024-10-23	3.000	3.000	2.940	2.970	2.568	45,185
2024-10-22	2.990	3.000	2.920	2.980	2.577	93,360
2024-10-21	3.050	3.050	2.930	2.990	2.585	196,408
2024-10-18	2.980	3.000	2.880	3.000	2.594	438,919
2024-10-17	3.080	3.080	2.900	2.900	2.507	65,906
2024-10-16	3.060	3.080	2.970	3.010	2.603	284,194
2024-10-15	3.140	3.140	2.900	3.000	2.594	207,715
2024-10-14	3.100	3.130	2.960	3.100	2.680	277,018
2024-10-10	3.000	3.100	2.910	3.060	2.646	442,604
2024-10-09	3.160	3.160	2.810	2.860	2.473	653,608
2024-10-08	3.550	3.550	2.910	2.970	2.568	1,471,102
2024-10-07	3.420	3.500	3.200	3.480	3.009	1,683,134
2024-10-04	3.350	3.350	3.250	3.330	2.879	1,157,633
2024-10-03	3.450	3.450	3.000	3.250	2.810	1,330,102
2024-10-02	3.180	3.290	3.000	3.260	2.819	3,135,065
2024-09-30	3.000	3.080	2.920	2.980	2.577	1,779,007
2024-09-27	2.750	2.830	2.710	2.820	2.438	1,457,123
2024-09-26	2.540	2.690	2.470	2.690	2.326	1,745,570
2024-09-25	2.520	2.600	2.520	2.540	2.196	512,301
2024-09-24	2.550	2.590	2.430	2.430	2.101	2,080,289
2024-09-23	2.540	2.560	2.400	2.470	2.136	532,622
2024-09-20	2.560	2.560	2.440	2.480	2.144	69,332
2024-09-19	2.450	2.550	2.400	2.520	2.179	316,692
2024-09-17	2.470	2.470	2.410	2.450	2.118	12,587
2024-09-16	2.390	2.470	2.360	2.400	2.075	130,500
2024-09-13	2.380	2.450	2.380	2.450	2.118	70,500
2024-09-12	2.460	2.460	2.320	2.370	2.049	83,174
2024-09-11	2.480	2.480	2.320	2.370	2.049	339,802
2024-09-10	2.370	2.460	2.360	2.380	2.058	309,406
2024-09-09	2.520	2.520	2.350	2.400	2.075	440,000
2024-09-05	2.590	2.600	2.530	2.560	2.136	453,684
2024-09-04	2.570	2.590	2.540	2.590	2.161	37,074
2024-09-03	2.570	2.600	2.540	2.570	2.144	585,000
2024-09-02	2.630	2.640	2.540	2.630	2.194	523,567
2024-08-30	2.630	2.690	2.620	2.680	2.236	594,183
2024-08-29	2.600	2.640	2.570	2.600	2.169	220,151
2024-08-28	2.650	2.650	2.590	2.640	2.203	319,446
2024-08-27	2.690	2.690	2.570	2.630	2.194	842,760
2024-08-26	2.560	2.650	2.560	2.600	2.169	43,754
2024-08-23	2.680	2.680	2.570	2.620	2.186	95,522
2024-08-22	2.590	2.670	2.580	2.620	2.186	26,211
2024-08-21	2.600	2.610	2.570	2.610	2.178	40,235
2024-08-20	2.630	2.630	2.620	2.620	2.186	48,530
2024-08-19	2.550	2.700	2.550	2.630	2.194	241,137
2024-08-16	2.540	2.590	2.540	2.590	2.161	3,741
2024-08-15	2.540	2.580	2.540	2.580	2.153	24,952
2024-08-14	2.550	2.580	2.550	2.580	2.153	11,500
2024-08-13	2.630	2.630	2.520	2.550	2.128	215,255
2024-08-12	2.630	2.630	2.560	2.610	2.178	30,000
2024-08-09	2.520	2.810	2.510	2.600	2.169	2,072,302

← NewerPage 9 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.