Huadian Fuxin Energy Corporation Limited historical data

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

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
2026-09-18	2.130	2.175	2.125	2.140	2.140	184,984
2026-09-17	2.105	2.200	2.085	2.155	2.155	784,000
2026-09-16	2.160	2.165	2.105	2.140	2.140	278,000
2026-09-15	2.220	2.220	2.150	2.150	2.150	383,742
2026-09-14	2.180	2.230	2.180	2.215	2.215	153,500
2026-09-11	2.230	2.230	2.190	2.195	2.195	368,000
2026-09-10	2.230	2.250	2.205	2.230	2.230	451,000
2026-09-09	2.200	2.260	2.200	2.260	2.260	198,261
2026-09-08	2.220	2.220	2.190	2.200	2.200	82,614
2026-09-07	2.230	2.230	2.205	2.210	2.210	80,500
2026-09-04	2.355	2.370	2.310	2.335	2.228	196,010
2026-09-03	2.375	2.375	2.295	2.355	2.247	145,852
2026-09-02	2.310	2.310	2.260	2.285	2.180	306,057
2026-09-01	2.300	2.345	2.280	2.315	2.209	503,634
2026-08-31	2.325	2.375	2.285	2.320	2.214	253,370
2026-08-28	2.390	2.390	2.305	2.320	2.214	189,000
2026-08-27	2.380	2.400	2.335	2.400	2.290	308,681
2026-08-26	2.400	2.400	2.360	2.380	2.271	242,560
2026-08-25	2.450	2.450	2.320	2.375	2.266	587,088
2026-08-24	2.450	2.450	2.400	2.450	2.338	203,000
2026-08-21	2.420	2.465	2.420	2.465	2.352	167,266
2026-08-20	2.400	2.480	2.400	2.410	2.300	340,283
2026-08-19	2.400	2.470	2.400	2.400	2.290	115,500
2026-08-18	2.465	2.480	2.380	2.470	2.357	270,679
2026-08-17	2.420	2.460	2.400	2.440	2.328	307,171
2026-08-14	2.380	2.390	2.365	2.390	2.281	240,000
2026-08-13	2.355	2.380	2.230	2.380	2.271	744,228
2026-08-12	2.330	2.440	2.285	2.365	2.257	982,686
2026-08-11	2.290	2.370	2.270	2.300	2.195	1,170,096
2026-08-10	2.300	2.300	2.265	2.280	2.176	42,500
2026-08-07	2.240	2.315	2.240	2.255	2.152	126,151
2026-08-06	2.280	2.315	2.250	2.265	2.161	132,302
2026-08-05	2.300	2.300	2.260	2.280	2.176	156,133
2026-08-04	2.360	2.360	2.280	2.280	2.176	71,591
2026-08-03	2.310	2.345	2.240	2.345	2.238	576,929
2026-07-31	2.230	2.320	2.230	2.320	2.214	129,815
2026-07-30	2.250	2.320	2.250	2.270	2.166	350,617
2026-07-29	2.270	2.280	2.210	2.250	2.147	221,222
2026-07-28	2.230	2.250	2.210	2.240	2.137	119,594
2026-07-27	2.210	2.260	2.210	2.230	2.128	154,000

Page 1 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.