Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.130 | 4.360 | 4.130 | 4.340 | 3.749 | 25,925,956 |
| 2024-05-09 | 4.100 | 4.160 | 4.080 | 4.130 | 3.567 | 17,770,000 |
| 2024-05-08 | 4.220 | 4.240 | 4.060 | 4.080 | 3.524 | 28,960,000 |
| 2024-05-07 | 4.320 | 4.330 | 4.130 | 4.200 | 3.628 | 29,252,000 |
| 2024-05-06 | 4.170 | 4.330 | 4.160 | 4.320 | 3.731 | 24,656,000 |
| 2024-05-03 | 4.100 | 4.180 | 4.100 | 4.170 | 3.602 | 3,760,000 |
| 2024-05-02 | 4.280 | 4.280 | 4.080 | 4.100 | 3.541 | 7,628,720 |
| 2024-04-30 | 4.180 | 4.300 | 4.130 | 4.280 | 3.697 | 27,324,000 |
| 2024-04-29 | 4.240 | 4.250 | 4.040 | 4.130 | 3.567 | 42,968,000 |
| 2024-04-26 | 4.370 | 4.370 | 4.210 | 4.230 | 3.653 | 22,234,720 |
| 2024-04-25 | 4.220 | 4.380 | 4.190 | 4.370 | 3.774 | 11,666,000 |
| 2024-04-24 | 4.400 | 4.480 | 4.220 | 4.240 | 3.662 | 33,258,000 |
| 2024-04-23 | 4.230 | 4.280 | 4.180 | 4.230 | 3.653 | 6,910,174 |
| 2024-04-22 | 4.310 | 4.420 | 4.180 | 4.270 | 3.688 | 14,998,000 |
| 2024-04-19 | 4.370 | 4.400 | 4.180 | 4.310 | 3.723 | 38,846,000 |
| 2024-04-18 | 4.540 | 4.660 | 4.340 | 4.430 | 3.826 | 19,174,000 |
| 2024-04-17 | 4.460 | 4.590 | 4.440 | 4.540 | 3.921 | 19,138,000 |
| 2024-04-16 | 4.740 | 4.760 | 4.410 | 4.460 | 3.852 | 29,070,381 |
| 2024-04-15 | 4.690 | 4.790 | 4.620 | 4.740 | 4.094 | 11,923,000 |
| 2024-04-12 | 4.720 | 4.830 | 4.700 | 4.720 | 4.077 | 13,964,000 |
| 2024-04-11 | 4.580 | 4.790 | 4.560 | 4.720 | 4.077 | 31,148,500 |
| 2024-04-10 | 4.500 | 4.690 | 4.470 | 4.580 | 3.956 | 22,212,542 |
| 2024-04-09 | 4.370 | 4.540 | 4.310 | 4.470 | 3.861 | 18,505,623 |
| 2024-04-08 | 4.130 | 4.420 | 4.130 | 4.360 | 3.766 | 13,278,000 |
| 2024-04-05 | 4.240 | 4.240 | 4.070 | 4.070 | 3.515 | 4,282,000 |
| 2024-04-03 | 4.100 | 4.300 | 4.090 | 4.250 | 3.671 | 12,554,000 |
| 2024-04-02 | 4.190 | 4.340 | 4.010 | 4.090 | 3.533 | 40,724,000 |
| 2024-03-28 | 4.000 | 4.240 | 3.980 | 4.190 | 3.619 | 36,306,000 |
| 2024-03-27 | 4.230 | 4.300 | 4.190 | 4.250 | 3.671 | 10,691,433 |
| 2024-03-26 | 4.170 | 4.260 | 4.150 | 4.190 | 3.619 | 10,986,000 |
| 2024-03-25 | 4.080 | 4.280 | 4.080 | 4.190 | 3.619 | 8,056,741 |
| 2024-03-22 | 4.110 | 4.240 | 4.040 | 4.100 | 3.541 | 9,886,000 |
| 2024-03-21 | 4.150 | 4.250 | 4.110 | 4.140 | 3.576 | 20,280,000 |
| 2024-03-20 | 4.200 | 4.250 | 4.130 | 4.160 | 3.593 | 8,262,000 |
| 2024-03-19 | 4.400 | 4.400 | 4.210 | 4.240 | 3.662 | 11,370,000 |
| 2024-03-18 | 4.310 | 4.440 | 4.310 | 4.360 | 3.766 | 18,364,662 |
| 2024-03-15 | 4.220 | 4.390 | 4.160 | 4.300 | 3.714 | 42,403,711 |
| 2024-03-14 | 4.170 | 4.260 | 4.100 | 4.170 | 3.602 | 13,883,653 |
| 2024-03-13 | 3.980 | 4.180 | 3.980 | 4.170 | 3.602 | 12,904,040 |
| 2024-03-12 | 4.110 | 4.170 | 3.980 | 4.030 | 3.481 | 17,774,935 |
| 2024-03-11 | 4.200 | 4.360 | 4.040 | 4.180 | 3.610 | 23,134,000 |
| 2024-03-08 | 4.080 | 4.180 | 4.010 | 4.160 | 3.593 | 12,489,174 |
| 2024-03-07 | 3.920 | 4.090 | 3.910 | 4.060 | 3.507 | 16,377,401 |
| 2024-03-06 | 3.910 | 4.010 | 3.870 | 3.950 | 3.412 | 10,953,000 |
| 2024-03-05 | 3.770 | 3.930 | 3.740 | 3.890 | 3.360 | 15,193,974 |
| 2024-03-04 | 3.700 | 3.780 | 3.620 | 3.780 | 3.265 | 16,543,750 |
| 2024-03-01 | 3.770 | 3.800 | 3.670 | 3.690 | 3.187 | 19,038,000 |
| 2024-02-29 | 3.790 | 3.810 | 3.730 | 3.790 | 3.273 | 7,845,043 |
| 2024-02-28 | 3.770 | 3.840 | 3.710 | 3.770 | 3.256 | 14,096,000 |
| 2024-02-27 | 3.810 | 3.810 | 3.710 | 3.760 | 3.248 | 17,011,114 |
| 2024-02-26 | 3.940 | 3.940 | 3.750 | 3.800 | 3.282 | 14,876,000 |
| 2024-02-23 | 3.820 | 3.940 | 3.820 | 3.930 | 3.394 | 22,614,000 |
| 2024-02-22 | 3.730 | 3.830 | 3.700 | 3.830 | 3.308 | 29,216,000 |
| 2024-02-21 | 3.780 | 3.820 | 3.700 | 3.730 | 3.222 | 18,798,000 |
| 2024-02-20 | 3.640 | 3.850 | 3.640 | 3.810 | 3.291 | 14,968,873 |
| 2024-02-19 | 3.570 | 3.760 | 3.570 | 3.680 | 3.178 | 13,928,000 |
| 2024-02-16 | 3.500 | 3.520 | 3.470 | 3.510 | 3.032 | 6,876,000 |
| 2024-02-15 | 3.540 | 3.540 | 3.460 | 3.480 | 3.006 | 4,518,000 |
| 2024-02-14 | 3.610 | 3.610 | 3.530 | 3.540 | 3.058 | 3,383,509 |
| 2024-02-09 | 3.740 | 3.740 | 3.610 | 3.660 | 3.161 | 1,614,000 |
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.