Huadian Fuxin Energy Corporation Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.160	2.175	2.140	2.150	2.150	171,611
2026-10-16	2.145	2.200	2.145	2.150	2.150	73,958
2026-10-15	2.180	2.200	2.120	2.145	2.145	280,453
2026-10-14	2.185	2.220	2.135	2.220	2.220	27,091
2026-10-13	2.150	2.155	2.120	2.125	2.125	149,181
2026-10-12	2.165	2.180	2.150	2.155	2.155	26,271
2026-10-09	2.150	2.185	2.150	2.185	2.185	303,362
2026-10-08	2.180	2.205	2.140	2.150	2.150	263,056
2026-10-07	2.175	2.200	2.155	2.180	2.180	88,893
2026-10-06	2.145	2.190	2.140	2.160	2.160	409,143
2026-10-05	2.180	2.185	2.120	2.150	2.150	361,530
2026-10-02	2.170	2.215	2.115	2.190	2.190	43,781
2026-09-30	2.180	2.200	2.125	2.185	2.185	222,651
2026-09-29	2.115	2.185	2.110	2.180	2.180	176,179
2026-09-28	2.130	2.130	2.110	2.110	2.110	33,560
2026-09-25	2.105	2.215	2.105	2.130	2.130	60,651
2026-09-24	2.120	2.170	2.105	2.150	2.150	184,500
2026-09-23	2.125	2.165	2.125	2.165	2.165	57,825
2026-09-22	2.230	2.230	2.130	2.130	2.130	151,260
2026-09-21	2.140	2.165	2.130	2.165	2.165	99,500

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.