Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.970 | 4.080 | 3.970 | 4.020 | 3.592 | 14,958,000 |
| 2024-08-06 | 3.830 | 4.010 | 3.790 | 3.970 | 3.547 | 20,530,000 |
| 2024-08-05 | 3.900 | 3.900 | 3.740 | 3.820 | 3.413 | 22,264,000 |
| 2024-08-02 | 4.010 | 4.100 | 3.790 | 3.900 | 3.484 | 29,615,116 |
| 2024-08-01 | 3.980 | 4.080 | 3.940 | 4.000 | 3.574 | 8,622,191 |
| 2024-07-31 | 4.000 | 4.020 | 3.840 | 4.020 | 3.592 | 26,940,000 |
| 2024-07-30 | 4.150 | 4.150 | 4.000 | 4.030 | 3.601 | 12,080,000 |
| 2024-07-29 | 4.190 | 4.200 | 4.120 | 4.150 | 3.708 | 11,226,000 |
| 2024-07-26 | 3.980 | 4.180 | 3.980 | 4.180 | 3.735 | 19,959,581 |
| 2024-07-25 | 4.010 | 4.090 | 3.990 | 4.020 | 3.592 | 11,306,000 |
| 2024-07-24 | 3.940 | 4.120 | 3.930 | 4.050 | 3.618 | 19,802,000 |
| 2024-07-23 | 4.010 | 4.050 | 3.950 | 3.960 | 3.538 | 25,206,000 |
| 2024-07-22 | 3.840 | 4.060 | 3.770 | 4.040 | 3.609 | 31,962,000 |
| 2024-07-19 | 3.980 | 4.020 | 3.810 | 3.830 | 3.422 | 55,857,756 |
| 2024-07-18 | 3.770 | 3.870 | 3.750 | 3.830 | 3.422 | 21,762,000 |
| 2024-07-17 | 3.980 | 3.980 | 3.750 | 3.790 | 3.386 | 46,600,125 |
| 2024-07-16 | 4.070 | 4.090 | 3.950 | 3.980 | 3.556 | 20,882,000 |
| 2024-07-15 | 4.060 | 4.120 | 4.000 | 4.070 | 3.636 | 27,007,273 |
| 2024-07-12 | 4.150 | 4.190 | 4.030 | 4.070 | 3.636 | 49,873,896 |
| 2024-07-11 | 4.480 | 4.480 | 4.130 | 4.180 | 3.735 | 59,551,433 |
| 2024-07-10 | 4.720 | 4.720 | 4.370 | 4.430 | 3.958 | 36,205,638 |
| 2024-07-09 | 4.820 | 4.820 | 4.640 | 4.700 | 4.199 | 13,682,000 |
| 2024-07-08 | 4.780 | 4.840 | 4.650 | 4.820 | 4.306 | 14,141,864 |
| 2024-07-05 | 4.880 | 4.880 | 4.700 | 4.770 | 4.262 | 7,736,000 |
| 2024-07-04 | 4.940 | 4.970 | 4.810 | 4.820 | 4.306 | 10,550,000 |
| 2024-07-03 | 4.920 | 4.980 | 4.820 | 4.910 | 4.387 | 13,321,102 |
| 2024-07-02 | 4.780 | 4.980 | 4.760 | 4.920 | 4.396 | 28,486,000 |
| 2024-06-28 | 4.530 | 4.790 | 4.490 | 4.730 | 4.226 | 18,680,515 |
| 2024-06-27 | 4.700 | 4.720 | 4.500 | 4.530 | 4.047 | 14,852,000 |
| 2024-06-26 | 4.800 | 4.800 | 4.540 | 4.680 | 4.181 | 18,306,000 |
| 2024-06-25 | 4.800 | 4.800 | 4.630 | 4.710 | 4.208 | 15,644,000 |
| 2024-06-24 | 4.760 | 4.770 | 4.580 | 4.720 | 4.217 | 18,230,000 |
| 2024-06-21 | 4.830 | 4.890 | 4.690 | 4.690 | 4.190 | 12,717,679 |
| 2024-06-20 | 4.820 | 4.900 | 4.780 | 4.830 | 4.315 | 9,918,000 |
| 2024-06-19 | 4.980 | 5.000 | 4.860 | 4.950 | 4.275 | 17,141,000 |
| 2024-06-18 | 4.850 | 5.000 | 4.850 | 4.970 | 4.293 | 14,134,000 |
| 2024-06-17 | 5.270 | 5.300 | 4.770 | 4.930 | 4.258 | 51,582,703 |
| 2024-06-14 | 5.310 | 5.570 | 5.260 | 5.270 | 4.552 | 37,244,064 |
| 2024-06-13 | 5.100 | 5.310 | 5.100 | 5.290 | 4.569 | 20,350,816 |
| 2024-06-12 | 4.960 | 5.100 | 4.960 | 5.090 | 4.396 | 7,902,000 |
| 2024-06-11 | 5.170 | 5.170 | 4.950 | 4.960 | 4.284 | 12,088,000 |
| 2024-06-07 | 4.950 | 5.180 | 4.920 | 5.130 | 4.431 | 22,622,660 |
| 2024-06-06 | 4.700 | 4.990 | 4.700 | 4.940 | 4.267 | 22,998,000 |
| 2024-06-05 | 4.790 | 4.790 | 4.630 | 4.690 | 4.051 | 6,320,448 |
| 2024-06-04 | 4.640 | 4.800 | 4.510 | 4.790 | 4.137 | 12,628,000 |
| 2024-06-03 | 4.500 | 4.650 | 4.500 | 4.580 | 3.956 | 6,417,960 |
| 2024-05-31 | 4.630 | 4.670 | 4.470 | 4.540 | 3.921 | 10,418,659 |
| 2024-05-30 | 4.730 | 4.790 | 4.510 | 4.550 | 3.930 | 14,711,946 |
| 2024-05-29 | 4.650 | 4.800 | 4.590 | 4.680 | 4.042 | 14,724,000 |
| 2024-05-28 | 4.700 | 4.770 | 4.590 | 4.660 | 4.025 | 19,544,000 |
| 2024-05-27 | 4.600 | 4.860 | 4.560 | 4.700 | 4.059 | 32,402,000 |
| 2024-05-24 | 4.320 | 4.590 | 4.320 | 4.580 | 3.956 | 47,002,447 |
| 2024-05-23 | 4.470 | 4.490 | 4.230 | 4.320 | 3.731 | 24,823,631 |
| 2024-05-22 | 4.510 | 4.620 | 4.380 | 4.440 | 3.835 | 26,035,553 |
| 2024-05-21 | 4.640 | 4.640 | 4.410 | 4.470 | 3.861 | 14,760,000 |
| 2024-05-20 | 4.580 | 4.680 | 4.480 | 4.600 | 3.973 | 30,034,244 |
| 2024-05-17 | 4.520 | 4.630 | 4.480 | 4.580 | 3.956 | 20,602,000 |
| 2024-05-16 | 4.750 | 4.790 | 4.450 | 4.520 | 3.904 | 52,484,032 |
| 2024-05-14 | 4.600 | 4.830 | 4.590 | 4.760 | 4.111 | 30,118,000 |
| 2024-05-13 | 4.370 | 4.670 | 4.350 | 4.670 | 4.034 | 35,320,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1605 HKD |
| 2025-10-02 | 0.0984 HKD |
| 2025-06-19 | 0.1421 HKD |
| 2024-09-10 | 0.0878 HKD |
| 2024-06-20 | 0.1647 HKD |
| 2023-06-05 | 0.2216 HKD |
| 2022-07-04 | 0.2929 HKD |
| 2021-07-05 | 0.3001 HKD |
| 2020-07-03 | 0.1600 HKD |
| 2019-06-28 | 0.0750 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.