Huaneng Power International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.520	4.720	4.480	4.570	3.846	70,801,055
2022-02-28	4.470	4.660	4.340	4.570	3.846	101,737,602
2022-02-25	4.050	4.500	4.020	4.460	3.754	131,048,602
2022-02-24	3.900	4.090	3.860	3.920	3.299	70,198,117
2022-02-23	3.930	3.970	3.840	3.930	3.307	36,970,969
2022-02-22	3.960	3.960	3.770	3.900	3.282	73,722,492
2022-02-21	4.080	4.130	3.950	3.990	3.358	30,258,850
2022-02-18	4.160	4.270	4.050	4.090	3.442	54,097,230
2022-02-17	4.100	4.240	4.020	4.220	3.552	62,376,000
2022-02-16	4.170	4.260	4.030	4.090	3.442	74,376,602
2022-02-15	4.040	4.100	3.940	4.070	3.425	77,970,688
2022-02-14	4.340	4.410	4.000	4.040	3.400	98,223,242
2022-02-11	4.430	4.510	4.320	4.390	3.695	62,919,621
2022-02-10	4.490	4.590	4.320	4.460	3.754	58,273,871
2022-02-09	4.210	4.480	4.160	4.430	3.728	80,040,000
2022-02-08	4.100	4.260	3.960	4.210	3.543	67,378,211
2022-02-07	4.140	4.320	4.100	4.130	3.476	78,572,328
2022-02-04	4.110	4.190	4.050	4.140	3.484	15,037,130
2022-01-31	3.830	4.140	3.700	4.100	3.451	34,242,000
2022-01-28	4.100	4.100	3.820	3.900	3.282	61,547,230
2022-01-27	4.140	4.170	4.030	4.110	3.459	23,531,680
2022-01-26	4.100	4.300	4.090	4.140	3.484	75,850,398
2022-01-25	4.250	4.310	4.020	4.100	3.451	85,335,742
2022-01-24	4.520	4.620	4.270	4.290	3.610	70,549,031
2022-01-21	4.370	4.630	4.350	4.540	3.821	117,194,602
2022-01-20	4.390	4.520	4.310	4.380	3.686	63,434,352
2022-01-19	4.430	4.550	4.310	4.390	3.695	116,585,102
2022-01-18	4.210	4.600	4.140	4.430	3.728	122,307,203
2022-01-17	4.240	4.390	4.160	4.210	3.543	68,792,875
2022-01-14	4.160	4.380	4.130	4.220	3.552	70,498,492
2022-01-13	4.250	4.280	4.150	4.190	3.526	50,433,941
2022-01-12	4.240	4.310	4.180	4.240	3.568	44,792,391
2022-01-11	4.170	4.380	4.150	4.210	3.543	73,393,148
2022-01-10	4.330	4.400	4.150	4.210	3.543	64,244,238
2022-01-07	4.700	4.700	4.260	4.330	3.644	93,490,523
2022-01-06	4.750	4.800	4.510	4.720	3.972	67,230,148
2022-01-05	5.100	5.100	4.720	4.830	4.065	64,911,273
2022-01-04	5.580	5.660	5.020	5.080	4.275	98,517,508
2022-01-03	5.220	5.610	5.220	5.550	4.671	25,767,891
2021-12-31	5.050	5.420	5.050	5.210	4.385	29,139,490
2021-12-30	5.180	5.270	5.000	5.040	4.242	33,308,789
2021-12-29	5.200	5.270	5.070	5.120	4.309	28,086,039
2021-12-28	5.690	5.690	5.170	5.200	4.376	138,677,797
2021-12-24	5.560	5.740	5.490	5.700	4.797	42,497,238
2021-12-23	5.060	5.640	5.020	5.560	4.679	104,395,203
2021-12-22	5.160	5.330	4.980	5.090	4.284	52,461,398
2021-12-21	4.870	5.250	4.780	5.130	4.317	73,071,344
2021-12-20	4.890	4.980	4.700	4.870	4.099	40,975,008
2021-12-17	4.940	5.170	4.850	4.890	4.115	86,460,328
2021-12-16	4.850	5.000	4.740	4.940	4.157	73,357,250
2021-12-15	4.650	4.980	4.530	4.850	4.082	114,488,492
2021-12-14	4.490	4.660	4.360	4.600	3.871	56,465,238
2021-12-13	4.590	4.700	4.410	4.490	3.779	115,370,898
2021-12-10	4.400	4.530	4.350	4.380	3.686	76,590,953
2021-12-09	4.100	4.640	4.060	4.440	3.737	158,764,891
2021-12-08	3.810	4.140	3.790	4.110	3.459	121,602,094
2021-12-07	3.740	3.830	3.670	3.810	3.207	45,940,578
2021-12-06	3.810	3.910	3.660	3.720	3.131	82,321,125
2021-12-03	3.500	3.840	3.450	3.770	3.173	101,281,398
2021-12-02	3.500	3.600	3.460	3.520	2.962	45,992,648

← NewerPage 20 of 21 · 1,233 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.