Huaneng Power International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.770	3.870	3.750	3.800	3.198	26,984,971
2023-11-13	3.830	4.010	3.700	3.760	3.164	89,474,602
2023-11-10	3.630	3.760	3.520	3.750	3.156	57,677,961
2023-11-09	3.610	3.680	3.580	3.630	3.055	7,859,847
2023-11-08	3.620	3.680	3.550	3.610	3.038	21,611,000
2023-11-07	3.710	3.770	3.590	3.610	3.038	38,144,000
2023-11-06	3.830	3.870	3.690	3.720	3.131	32,700,000
2023-11-03	3.730	3.870	3.730	3.800	3.198	29,740,000
2023-11-02	3.720	3.810	3.690	3.730	3.139	34,302,367
2023-11-01	3.670	3.710	3.630	3.690	3.106	12,114,000
2023-10-31	3.690	3.760	3.590	3.660	3.080	23,933,699
2023-10-30	3.630	3.700	3.600	3.680	3.097	35,387,199
2023-10-27	3.600	3.730	3.580	3.670	3.089	34,069,480
2023-10-26	3.370	3.640	3.340	3.590	3.021	56,501,191
2023-10-25	3.390	3.400	3.220	3.320	2.794	71,777,992
2023-10-24	3.400	3.400	3.240	3.280	2.760	58,581,281
2023-10-20	3.460	3.470	3.360	3.430	2.887	30,294,100
2023-10-19	3.480	3.510	3.410	3.470	2.920	9,454,135
2023-10-18	3.580	3.580	3.400	3.460	2.912	45,823,461
2023-10-17	3.540	3.610	3.540	3.600	3.030	9,580,000
2023-10-16	3.610	3.620	3.500	3.540	2.979	26,770,000
2023-10-13	3.680	3.720	3.570	3.610	3.038	20,896,000
2023-10-12	3.700	3.730	3.640	3.660	3.080	28,444,000
2023-10-11	3.660	3.730	3.640	3.720	3.131	22,159,891
2023-10-10	3.660	3.710	3.640	3.650	3.072	15,975,530
2023-10-09	3.700	3.700	3.620	3.660	3.080	12,906,000
2023-10-06	3.610	3.700	3.610	3.670	3.089	6,691,860
2023-10-05	3.630	3.640	3.580	3.620	3.047	6,296,000
2023-10-04	3.680	3.680	3.600	3.650	3.072	9,772,000
2023-10-03	3.750	3.760	3.640	3.750	3.156	9,669,300
2023-09-29	3.730	3.820	3.730	3.800	3.198	5,593,080
2023-09-28	3.750	3.770	3.710	3.760	3.164	10,504,000
2023-09-27	3.750	3.810	3.690	3.740	3.148	25,496,891
2023-09-26	3.850	3.850	3.730	3.780	3.181	21,992,850
2023-09-25	3.910	3.910	3.790	3.830	3.223	23,356,000
2023-09-22	3.890	3.920	3.850	3.890	3.274	14,790,980
2023-09-21	3.900	3.930	3.860	3.880	3.265	12,696,000
2023-09-20	3.960	3.960	3.870	3.900	3.282	11,938,000
2023-09-19	3.930	3.970	3.900	3.950	3.324	20,048,000
2023-09-18	3.980	4.010	3.880	3.950	3.324	37,427,246
2023-09-15	4.100	4.100	3.960	4.010	3.375	31,710,430
2023-09-14	4.040	4.230	4.000	4.050	3.408	42,874,000
2023-09-13	4.060	4.060	3.940	4.010	3.375	13,849,520
2023-09-12	3.980	4.090	3.910	3.990	3.358	34,723,191
2023-09-11	3.970	4.090	3.900	3.940	3.316	49,860,000
2023-09-07	3.910	3.910	3.810	3.860	3.249	29,493,301
2023-09-06	3.850	3.920	3.790	3.900	3.282	52,687,320
2023-09-05	3.790	3.960	3.760	3.870	3.257	37,534,000
2023-09-04	3.900	3.900	3.670	3.820	3.215	79,912,484
2023-08-31	3.910	3.950	3.840	3.920	3.299	38,102,000
2023-08-30	4.050	4.070	3.850	3.920	3.299	56,672,000
2023-08-29	4.040	4.060	4.000	4.060	3.417	20,650,000
2023-08-28	4.160	4.220	3.960	4.010	3.375	34,000,000
2023-08-25	4.130	4.130	4.000	4.110	3.459	32,094,410
2023-08-24	4.200	4.200	4.100	4.130	3.476	21,586,000
2023-08-23	4.260	4.260	4.150	4.170	3.509	18,074,000
2023-08-22	4.210	4.280	4.180	4.250	3.577	18,611,230
2023-08-21	4.330	4.330	4.160	4.210	3.543	37,048,781
2023-08-18	4.350	4.440	4.310	4.360	3.669	15,804,000
2023-08-17	4.410	4.410	4.300	4.350	3.661	17,500,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.4548 HKD
2025-07-02	0.2924 HKD
2024-07-09	0.2204 HKD
2021-07-05	0.2151 HKD
2020-07-02	0.1481 HKD
2019-06-19	0.1170 HKD

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