Huaneng Power International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.460	4.460	4.380	4.420	3.720	19,182,000
2023-08-15	4.470	4.610	4.440	4.460	3.754	25,040,000
2023-08-14	4.450	4.530	4.380	4.470	3.762	16,932,730
2023-08-11	4.450	4.510	4.400	4.450	3.745	16,119,320
2023-08-10	4.410	4.540	4.410	4.460	3.754	22,826,609
2023-08-09	4.500	4.500	4.360	4.440	3.737	24,392,080
2023-08-08	4.490	4.550	4.450	4.490	3.779	14,590,000
2023-08-07	4.350	4.570	4.310	4.510	3.796	64,605,000
2023-08-04	4.430	4.450	4.350	4.400	3.703	38,817,602
2023-08-03	4.350	4.460	4.310	4.360	3.669	37,099,594
2023-08-02	4.380	4.420	4.320	4.350	3.661	24,480,051
2023-08-01	4.320	4.470	4.260	4.400	3.703	44,388,727
2023-07-31	4.220	4.320	4.190	4.320	3.636	39,267,398
2023-07-28	4.230	4.260	4.180	4.230	3.560	63,496,879
2023-07-27	4.410	4.420	4.180	4.240	3.568	102,764,000
2023-07-26	4.380	4.480	4.320	4.380	3.686	49,085,461
2023-07-25	4.610	4.620	4.280	4.340	3.653	92,427,000
2023-07-24	4.480	4.650	4.480	4.570	3.846	31,134,330
2023-07-21	4.650	4.700	4.450	4.480	3.770	101,945,695
2023-07-20	4.940	4.940	4.620	4.650	3.913	33,095,570
2023-07-19	4.820	4.920	4.790	4.910	4.132	10,521,660
2023-07-18	5.000	5.020	4.790	4.860	4.090	28,039,641
2023-07-14	4.900	4.930	4.790	4.920	4.141	16,271,160
2023-07-13	4.870	4.940	4.800	4.900	4.124	19,804,820
2023-07-12	4.880	4.900	4.820	4.870	4.099	15,346,880
2023-07-11	4.870	4.890	4.770	4.890	4.115	16,474,631
2023-07-10	4.820	4.980	4.770	4.870	4.099	28,159,000
2023-07-07	4.870	4.880	4.750	4.770	4.014	13,784,930
2023-07-06	4.910	4.910	4.770	4.860	4.090	15,276,000
2023-07-05	4.970	4.970	4.830	4.860	4.090	21,216,150
2023-07-04	4.890	4.960	4.840	4.920	4.141	18,411,881
2023-07-03	4.900	4.990	4.850	4.900	4.124	30,075,480
2023-06-30	4.850	4.920	4.780	4.900	4.124	19,092,000
2023-06-29	4.870	4.970	4.820	4.830	4.065	12,506,610
2023-06-28	4.710	4.850	4.710	4.840	4.073	16,228,000
2023-06-27	4.780	4.790	4.630	4.700	3.956	17,696,529
2023-06-26	4.530	4.830	4.530	4.780	4.023	34,604,398
2023-06-23	4.640	4.640	4.460	4.550	3.829	10,560,740
2023-06-21	4.630	4.780	4.590	4.640	3.905	17,763,699
2023-06-20	4.610	4.700	4.530	4.660	3.922	19,604,000
2023-06-19	4.530	4.630	4.470	4.610	3.880	37,464,969
2023-06-16	4.610	4.650	4.480	4.530	3.812	58,666,000
2023-06-15	4.770	4.770	4.490	4.610	3.880	80,109,594
2023-06-14	4.770	4.830	4.680	4.770	4.014	29,962,590
2023-06-13	4.780	4.850	4.760	4.790	4.031	19,275,400
2023-06-12	4.980	5.080	4.740	4.810	4.048	47,779,980
2023-06-09	4.890	5.060	4.850	4.950	4.166	52,494,000
2023-06-08	4.840	4.890	4.730	4.870	4.099	29,974,100
2023-06-07	4.850	4.880	4.750	4.800	4.040	33,200,000
2023-06-06	5.000	5.000	4.700	4.830	4.065	49,986,207
2023-06-05	4.920	5.080	4.890	5.020	4.225	22,904,609
2023-06-02	4.970	5.050	4.860	4.950	4.166	49,401,379
2023-06-01	5.040	5.080	4.930	4.960	4.174	29,553,750
2023-05-31	5.080	5.170	5.010	5.030	4.233	44,091,000
2023-05-30	5.230	5.230	5.090	5.120	4.309	23,916,000
2023-05-29	4.900	5.280	4.900	5.190	4.368	94,243,125
2023-05-25	4.760	4.900	4.750	4.800	4.040	36,292,910
2023-05-24	4.750	4.840	4.740	4.780	4.023	17,292,900
2023-05-23	5.000	5.010	4.750	4.780	4.023	47,078,648
2023-05-22	4.670	5.030	4.660	5.030	4.233	64,911,000

← NewerPage 14 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.